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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.60 | 34.93 | 32.61 | 32.83 | -6.07% | 9.51 | 5.72% |
| 2026-03-20 | 36.23 | 36.36 | 34.87 | 34.96 | -2.84% | 7.76 | 4.40% |
| 2026-03-19 | 36.57 | 36.73 | 35.76 | 35.98 | -3.09% | 7.54 | 4.21% |
| 2026-03-18 | 37.16 | 37.33 | 36.14 | 37.13 | +1.71% | 7.95 | 4.35% |
| 2026-03-17 | 36.92 | 37.87 | 36.49 | 36.50 | -1.12% | 10.42 | 5.65% |
| 2026-03-16 | 36.36 | 36.98 | 35.59 | 36.92 | +1.67% | 9.51 | 5.28% |
| 2026-03-13 | 37.09 | 37.43 | 36.14 | 36.31 | -3.06% | 9.39 | 5.18% |
| 2026-03-12 | 38.45 | 38.88 | 37.14 | 37.46 | -2.62% | 11.43 | 6.10% |
| 2026-03-11 | 39.92 | 39.99 | 38.42 | 38.46 | -3.59% | 12.05 | 6.24% |
| 2026-03-10 | 40.13 | 41.20 | 39.53 | 39.89 | +0.15% | 14.14 | 7.10% |
| 2026-03-09 | 38.83 | 39.93 | 38.04 | 39.83 | +0.74% | 13.21 | 6.85% |
| 2026-03-06 | 39.38 | 39.95 | 39.12 | 39.54 | +0.35% | 9.16 | 4.67% |
| 2026-03-05 | 40.37 | 40.44 | 39.12 | 39.40 | +0.69% | 10.21 | 5.20% |
| 2026-03-04 | 38.72 | 39.82 | 38.66 | 39.13 | +0.12% | 12.32 | 6.33% |
| 2026-03-03 | 42.17 | 42.29 | 38.83 | 39.09 | -6.58% | 19.14 | 9.62% |
| 2026-03-02 | 41.82 | 43.38 | 40.75 | 41.84 | -3.68% | 20.31 | 9.73% |
| 2026-02-27 | 43.06 | 44.21 | 42.88 | 43.44 | +0.50% | 17.76 | 8.21% |
| 2026-02-26 | 43.30 | 43.58 | 42.53 | 43.22 | +0.25% | 14.72 | 6.89% |
| 2026-02-25 | 44.78 | 44.84 | 42.88 | 43.12 | -3.74% | 22.94 | 10.68% |
| 2026-02-24 | 45.11 | 45.28 | 43.46 | 44.79 | -0.03% | 21.36 | 9.72% |