易点天下 sz.301171
41.30
-1.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 41.73 | 42.00 | 40.40 | 41.30 | -1.08% | 21.40 | 10.38% |
| 2026-05-21 | 44.26 | 46.40 | 41.70 | 41.75 | -5.18% | 33.88 | 15.36% |
| 2026-05-20 | 46.02 | 46.80 | 43.70 | 44.03 | -4.84% | 40.24 | 17.98% |
| 2026-05-19 | 44.80 | 49.88 | 44.74 | 46.27 | +0.72% | 59.33 | 25.24% |
| 2026-05-18 | 42.88 | 47.10 | 42.87 | 45.94 | +5.13% | 44.77 | 19.72% |
| 2026-05-15 | 40.51 | 46.00 | 40.00 | 43.70 | +9.41% | 50.17 | 23.25% |
| 2026-05-14 | 44.38 | 44.68 | 39.90 | 39.94 | -7.50% | 32.16 | 15.50% |
| 2026-05-13 | 42.37 | 43.56 | 41.01 | 43.18 | +1.08% | 31.77 | 15.09% |
| 2026-05-12 | 42.54 | 43.68 | 41.89 | 42.72 | -0.40% | 27.36 | 12.89% |
| 2026-05-11 | 43.01 | 44.39 | 42.65 | 42.89 | -0.02% | 37.87 | 17.57% |
| 2026-05-08 | 45.05 | 46.28 | 42.81 | 42.90 | -0.23% | 66.55 | 30.13% |
| 2026-05-07 | 36.51 | 43.00 | 35.81 | 43.00 | +20.01% | 37.38 | 19.09% |
| 2026-05-06 | 33.99 | 37.02 | 33.99 | 35.83 | +7.05% | 17.50 | 9.82% |
| 2026-04-30 | 33.31 | 33.98 | 32.94 | 33.47 | 0.00% | 7.49 | 4.52% |
| 2026-04-29 | 32.01 | 33.92 | 32.01 | 33.47 | +3.94% | 11.68 | 7.07% |
| 2026-04-28 | 33.01 | 33.72 | 32.01 | 32.20 | -6.34% | 13.19 | 8.15% |
| 2026-04-27 | 34.80 | 35.10 | 34.03 | 34.38 | -2.08% | 10.27 | 5.98% |
| 2026-04-24 | 36.06 | 36.14 | 34.57 | 35.11 | -4.08% | 17.14 | 9.83% |
| 2026-04-23 | 37.83 | 38.05 | 36.52 | 36.60 | -2.34% | 20.27 | 10.97% |
| 2026-04-22 | 37.76 | 38.39 | 36.93 | 37.48 | -0.98% | 17.04 | 9.16% |