零点有数 sz.301169
90.79
-1.27%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 45.53 | 46.31 | 45.30 | 46.20 | +0.43% | 0.73 | 2.21% |
| 2025-09-15 | 46.24 | 47.55 | 45.30 | 46.00 | -3.89% | 1.09 | 3.28% |
| 2025-09-12 | 49.75 | 50.46 | 47.80 | 47.86 | -0.91% | 1.53 | 4.37% |
| 2025-09-11 | 46.39 | 49.17 | 45.51 | 48.30 | +3.85% | 1.46 | 4.31% |
| 2025-09-10 | 44.86 | 46.68 | 44.58 | 46.51 | +4.33% | 1.11 | 3.36% |
| 2025-09-09 | 45.10 | 45.26 | 44.10 | 44.58 | -1.17% | 0.49 | 1.52% |
| 2025-09-08 | 44.88 | 45.62 | 44.31 | 45.11 | -0.31% | 0.57 | 1.75% |
| 2025-09-05 | 44.11 | 45.45 | 43.11 | 45.25 | +3.08% | 0.71 | 2.22% |
| 2025-09-04 | 44.64 | 45.22 | 43.06 | 43.90 | -1.30% | 0.81 | 2.54% |
| 2025-09-03 | 46.68 | 47.53 | 44.10 | 44.48 | -3.79% | 0.79 | 2.42% |
| 2025-09-02 | 48.48 | 49.21 | 45.85 | 46.23 | -5.42% | 1.27 | 3.76% |
| 2025-09-01 | 49.87 | 50.41 | 48.08 | 48.88 | -0.51% | 0.89 | 2.52% |
| 2025-08-29 | 49.48 | 50.55 | 48.76 | 49.13 | -1.92% | 1.05 | 2.95% |
| 2025-08-28 | 49.80 | 50.98 | 47.57 | 50.09 | -0.87% | 1.63 | 4.59% |
| 2025-08-27 | 51.95 | 53.06 | 50.21 | 50.53 | -1.86% | 1.40 | 3.77% |
| 2025-08-26 | 50.80 | 52.49 | 49.82 | 51.49 | +1.02% | 1.50 | 4.08% |
| 2025-08-25 | 49.21 | 51.85 | 49.16 | 50.97 | +3.81% | 2.36 | 6.49% |
| 2025-08-22 | 48.88 | 49.31 | 48.46 | 49.10 | -0.02% | 1.02 | 2.91% |
| 2025-08-21 | 48.42 | 50.17 | 48.42 | 49.11 | +0.82% | 1.25 | 3.52% |
| 2025-08-20 | 47.98 | 50.26 | 47.20 | 48.71 | +1.14% | 1.74 | 4.95% |