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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 39.13 | 39.13 | 37.53 | 37.85 | -3.28% | 21.30 | 11.25% |
| 2026-04-20 | 37.46 | 40.45 | 37.28 | 39.13 | +3.98% | 32.98 | 17.03% |
| 2026-04-17 | 36.00 | 37.80 | 35.76 | 37.63 | +2.86% | 23.73 | 12.89% |
| 2026-04-16 | 35.99 | 37.28 | 35.99 | 36.59 | +3.21% | 19.70 | 10.83% |
| 2026-04-15 | 37.07 | 37.11 | 35.23 | 35.45 | -3.88% | 17.77 | 9.93% |
| 2026-04-14 | 35.69 | 37.69 | 35.69 | 36.88 | +5.41% | 28.85 | 15.79% |
| 2026-04-13 | 34.60 | 35.57 | 34.23 | 34.99 | -0.83% | 12.08 | 6.96% |
| 2026-04-10 | 35.68 | 36.12 | 35.23 | 35.28 | -0.54% | 15.60 | 8.83% |
| 2026-04-09 | 36.14 | 36.67 | 35.14 | 35.47 | -5.63% | 27.74 | 15.67% |
| 2026-04-08 | 33.60 | 37.67 | 33.21 | 37.59 | +16.58% | 36.13 | 20.12% |
| 2026-04-07 | 32.10 | 33.26 | 31.78 | 32.24 | +1.53% | 7.74 | 4.80% |
| 2026-04-03 | 33.02 | 33.03 | 31.76 | 31.76 | -2.59% | 9.78 | 6.11% |
| 2026-04-02 | 34.57 | 34.57 | 32.43 | 32.60 | -5.92% | 15.30 | 9.30% |
| 2026-04-01 | 35.94 | 36.05 | 34.22 | 34.66 | -1.87% | 19.53 | 11.31% |
| 2026-03-31 | 33.99 | 36.23 | 33.93 | 35.32 | +3.21% | 21.96 | 12.48% |
| 2026-03-30 | 33.73 | 34.26 | 33.22 | 34.22 | +1.00% | 6.51 | 3.87% |
| 2026-03-27 | 33.14 | 34.16 | 33.10 | 33.88 | +1.05% | 6.32 | 3.76% |
| 2026-03-26 | 34.03 | 34.66 | 33.34 | 33.53 | -1.47% | 6.86 | 4.06% |
| 2026-03-25 | 33.37 | 34.75 | 33.37 | 34.03 | +1.89% | 9.25 | 5.47% |
| 2026-03-24 | 33.39 | 33.47 | 32.53 | 33.40 | +1.71% | 8.39 | 5.14% |