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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.94 | 19.51 | 18.94 | 19.42 | +2.76% | 2.58 | 3.32% |
| 2025-05-23 | 19.61 | 19.69 | 18.90 | 18.90 | -4.12% | 3.25 | 4.19% |
| 2025-05-22 | 19.41 | 20.13 | 19.35 | 19.71 | +1.06% | 4.01 | 5.02% |
| 2025-05-21 | 19.81 | 19.92 | 19.50 | 19.51 | -2.41% | 2.37 | 3.00% |
| 2025-05-20 | 19.77 | 20.28 | 19.57 | 19.99 | +0.97% | 2.58 | 3.20% |
| 2025-05-19 | 19.97 | 19.97 | 19.43 | 19.80 | -0.88% | 2.46 | 3.11% |
| 2025-05-16 | 19.84 | 20.20 | 19.78 | 19.97 | -0.23% | 2.62 | 3.24% |
| 2025-05-15 | 21.05 | 21.05 | 20.00 | 20.02 | -4.18% | 3.92 | 4.79% |
| 2025-05-14 | 20.92 | 21.28 | 20.69 | 20.89 | +0.11% | 4.26 | 5.05% |
| 2025-05-13 | 21.17 | 21.45 | 20.86 | 20.87 | +0.22% | 5.44 | 6.37% |
| 2025-05-12 | 20.69 | 20.99 | 20.54 | 20.82 | +2.10% | 4.57 | 5.47% |
| 2025-05-09 | 21.37 | 21.37 | 20.36 | 20.39 | -5.06% | 6.74 | 8.12% |
| 2025-05-08 | 21.31 | 21.99 | 21.21 | 21.48 | +2.22% | 8.76 | 10.08% |
| 2025-05-07 | 21.45 | 21.64 | 20.72 | 21.02 | -1.08% | 6.48 | 7.63% |
| 2025-05-06 | 20.92 | 21.41 | 20.61 | 21.25 | +4.33% | 8.43 | 9.91% |