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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.86 | 20.89 | 20.40 | 20.65 | -1.50% | 4.48 | 5.39% |
| 2025-07-21 | 20.99 | 21.26 | 20.64 | 20.96 | -1.30% | 6.65 | 7.89% |
| 2025-07-18 | 21.43 | 21.83 | 20.97 | 21.24 | +1.20% | 10.37 | 12.03% |
| 2025-07-17 | 20.70 | 21.17 | 20.53 | 20.98 | +1.11% | 4.89 | 5.80% |
| 2025-07-16 | 20.87 | 21.53 | 20.61 | 20.76 | -0.26% | 8.61 | 10.17% |
| 2025-07-15 | 19.84 | 20.86 | 19.72 | 20.81 | +4.38% | 8.40 | 10.25% |
| 2025-07-14 | 20.45 | 20.46 | 19.81 | 19.94 | -1.29% | 3.89 | 4.82% |
| 2025-07-11 | 20.23 | 20.38 | 19.49 | 20.20 | 0.00% | 5.49 | 6.82% |
| 2025-07-10 | 20.64 | 20.65 | 20.13 | 20.20 | -2.15% | 5.63 | 6.86% |
| 2025-07-09 | 20.03 | 20.92 | 19.89 | 20.64 | +3.02% | 7.80 | 9.42% |
| 2025-07-08 | 19.73 | 20.04 | 19.54 | 20.03 | +1.08% | 2.69 | 3.35% |
| 2025-07-07 | 19.57 | 20.17 | 19.39 | 19.82 | +1.45% | 2.99 | 3.73% |
| 2025-07-04 | 19.69 | 19.81 | 19.28 | 19.54 | -0.89% | 2.07 | 2.62% |
| 2025-07-03 | 19.69 | 19.86 | 19.58 | 19.71 | +0.19% | 1.42 | 1.78% |
| 2025-07-02 | 20.01 | 20.01 | 19.54 | 19.67 | -2.02% | 2.01 | 2.53% |
| 2025-07-01 | 20.55 | 20.55 | 19.86 | 20.08 | -1.95% | 3.03 | 3.73% |
| 2025-06-30 | 20.12 | 20.57 | 20.12 | 20.48 | +1.83% | 2.91 | 3.54% |
| 2025-06-27 | 20.14 | 20.43 | 20.08 | 20.11 | -0.15% | 2.47 | 3.03% |
| 2025-06-26 | 20.21 | 20.43 | 19.97 | 20.14 | -0.68% | 3.64 | 4.47% |
| 2025-06-25 | 19.49 | 20.33 | 19.38 | 20.28 | +4.21% | 4.27 | 5.33% |