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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 46.23 | 47.33 | 44.78 | 44.81 | -4.69% | 23.28 | 10.24% |
| 2026-02-12 | 45.07 | 48.27 | 44.97 | 47.01 | +2.81% | 32.03 | 13.85% |
| 2026-02-11 | 47.24 | 47.51 | 45.29 | 45.73 | -1.90% | 22.39 | 9.85% |
| 2026-02-10 | 48.43 | 49.52 | 45.98 | 46.61 | -2.71% | 38.48 | 16.32% |
| 2026-02-09 | 46.81 | 48.65 | 45.45 | 47.91 | +5.86% | 33.99 | 14.55% |
| 2026-02-06 | 46.18 | 47.18 | 44.91 | 45.26 | -3.46% | 25.69 | 11.28% |
| 2026-02-05 | 47.48 | 49.21 | 46.68 | 46.88 | -4.51% | 31.99 | 13.54% |
| 2026-02-04 | 52.40 | 52.98 | 48.07 | 49.10 | -9.25% | 46.58 | 18.87% |
| 2026-02-03 | 54.60 | 55.88 | 51.52 | 54.10 | +1.96% | 51.71 | 19.46% |
| 2026-02-02 | 54.64 | 57.33 | 52.14 | 53.07 | -3.62% | 53.31 | 19.59% |
| 2026-01-30 | 52.14 | 57.83 | 51.70 | 55.06 | +1.82% | 58.88 | 21.67% |
| 2026-01-29 | 48.44 | 58.09 | 47.41 | 54.07 | +9.69% | 68.73 | 25.79% |
| 2026-01-28 | 50.52 | 53.59 | 48.83 | 49.30 | -2.66% | 48.52 | 19.12% |
| 2026-01-27 | 48.91 | 51.67 | 48.04 | 50.64 | +4.54% | 48.10 | 19.43% |
| 2026-01-26 | 50.97 | 51.74 | 45.98 | 48.44 | -4.55% | 45.12 | 18.70% |
| 2026-01-23 | 47.29 | 53.64 | 44.98 | 50.75 | +9.05% | 62.26 | 25.89% |
| 2026-01-22 | 44.71 | 47.75 | 44.36 | 46.54 | +1.56% | 49.59 | 21.66% |
| 2026-01-21 | 43.83 | 48.03 | 42.64 | 45.82 | -8.41% | 68.77 | 31.02% |
| 2026-01-20 | 50.03 | 50.03 | 50.03 | 50.03 | -20.00% | 4.24 | 1.71% |
| 2026-01-19 | 62.53 | 62.53 | 62.53 | 62.53 | nan% | nan | nan% |