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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.52 | 27.20 | 24.21 | 25.60 | +4.44% | 24.88 | 19.96% |
| 2025-08-18 | 23.76 | 24.66 | 23.76 | 24.52 | +2.83% | 12.99 | 13.29% |
| 2025-08-15 | 23.25 | 23.89 | 23.25 | 23.84 | +1.43% | 7.63 | 8.02% |
| 2025-08-14 | 24.16 | 24.24 | 23.41 | 23.51 | -2.07% | 9.32 | 9.71% |
| 2025-08-13 | 23.85 | 24.17 | 23.55 | 24.00 | +0.64% | 10.58 | 10.97% |
| 2025-08-12 | 23.74 | 23.97 | 23.50 | 23.85 | -0.22% | 8.25 | 8.64% |
| 2025-08-11 | 23.13 | 24.00 | 23.11 | 23.90 | +3.28% | 11.18 | 11.72% |
| 2025-08-08 | 24.75 | 24.75 | 22.93 | 23.15 | -5.45% | 16.92 | 17.83% |
| 2025-08-07 | 24.73 | 25.25 | 24.02 | 24.48 | -2.74% | 16.54 | 16.70% |
| 2025-08-06 | 24.98 | 25.37 | 24.46 | 25.17 | -0.24% | 17.62 | 17.53% |
| 2025-08-05 | 25.52 | 25.79 | 24.42 | 25.23 | -2.86% | 20.94 | 20.77% |
| 2025-08-04 | 25.00 | 26.28 | 24.52 | 25.97 | -3.97% | 28.85 | 28.05% |
| 2025-08-01 | 27.51 | 28.21 | 24.90 | 27.05 | +5.25% | 47.84 | 44.75% |
| 2025-07-31 | 22.73 | 25.70 | 22.30 | 25.70 | +20.00% | 36.93 | 37.61% |
| 2025-07-30 | 21.50 | 21.68 | 20.92 | 21.41 | -0.36% | 7.65 | 8.90% |
| 2025-07-29 | 21.48 | 21.73 | 21.15 | 21.49 | -0.60% | 6.31 | 7.31% |
| 2025-07-28 | 21.91 | 21.97 | 21.30 | 21.62 | -1.67% | 8.19 | 9.43% |
| 2025-07-25 | 20.71 | 22.39 | 20.71 | 21.99 | +6.38% | 15.14 | 17.32% |
| 2025-07-24 | 20.53 | 20.76 | 20.34 | 20.67 | +0.67% | 3.89 | 4.69% |
| 2025-07-23 | 20.61 | 20.86 | 20.36 | 20.53 | -0.56% | 3.87 | 4.67% |