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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.14 | 19.50 | 19.04 | 19.46 | +2.71% | 2.38 | 3.04% |
| 2025-06-23 | 18.40 | 19.04 | 18.31 | 18.95 | +2.23% | 2.18 | 2.88% |
| 2025-06-20 | 19.42 | 19.44 | 18.53 | 18.53 | -3.89% | 3.00 | 3.95% |
| 2025-06-19 | 19.50 | 19.74 | 19.22 | 19.28 | -1.79% | 2.29 | 2.91% |
| 2025-06-18 | 19.77 | 19.97 | 19.41 | 19.64 | -1.80% | 3.14 | 3.97% |
| 2025-06-17 | 20.46 | 20.46 | 19.89 | 20.00 | -2.94% | 4.22 | 5.21% |
| 2025-06-16 | 19.86 | 20.74 | 19.81 | 20.60 | +2.32% | 5.19 | 6.30% |
| 2025-06-13 | 21.44 | 21.45 | 19.89 | 20.13 | -2.20% | 8.21 | 9.92% |
| 2025-06-12 | 20.23 | 20.66 | 20.13 | 20.59 | +1.24% | 4.09 | 4.95% |
| 2025-06-11 | 19.93 | 20.38 | 19.86 | 20.33 | +1.10% | 3.44 | 4.23% |
| 2025-06-10 | 20.51 | 20.53 | 19.55 | 20.11 | -2.20% | 4.59 | 5.71% |
| 2025-06-09 | 19.60 | 20.79 | 19.54 | 20.56 | +4.93% | 5.58 | 6.80% |
| 2025-06-06 | 19.90 | 19.94 | 19.48 | 19.60 | -0.89% | 2.19 | 2.77% |
| 2025-06-05 | 19.43 | 19.84 | 19.29 | 19.77 | +1.90% | 3.12 | 3.94% |
| 2025-06-04 | 19.22 | 19.52 | 19.05 | 19.41 | +0.96% | 1.96 | 2.51% |
| 2025-06-03 | 19.02 | 19.88 | 18.91 | 19.22 | +1.78% | 3.60 | 4.60% |
| 2025-05-30 | 19.50 | 19.62 | 18.85 | 18.89 | -3.60% | 2.87 | 3.72% |
| 2025-05-29 | 19.00 | 19.65 | 18.91 | 19.59 | +3.52% | 2.78 | 3.56% |
| 2025-05-28 | 19.08 | 19.19 | 18.86 | 18.92 | -0.88% | 1.64 | 2.14% |
| 2025-05-27 | 19.44 | 19.46 | 19.02 | 19.09 | -1.70% | 1.63 | 2.11% |