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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 62.53 | 62.53 | 62.53 | 62.53 | nan% | nan | nan% |
| 2026-01-15 | 62.53 | 62.53 | 62.53 | 62.53 | nan% | nan | nan% |
| 2026-01-14 | 53.88 | 64.55 | 53.88 | 62.53 | +16.15% | 115.89 | 38.97% |
| 2026-01-13 | 58.35 | 58.35 | 53.83 | 53.83 | +10.72% | 121.77 | 43.68% |
| 2026-01-12 | 46.14 | 48.62 | 46.14 | 48.62 | +20.00% | 38.45 | 16.26% |
| 2026-01-09 | 34.03 | 40.52 | 34.03 | 40.52 | +20.00% | 61.37 | 31.79% |
| 2026-01-08 | 31.53 | 34.99 | 30.80 | 33.76 | +5.88% | 44.20 | 27.03% |
| 2026-01-07 | 31.97 | 33.16 | 31.39 | 31.89 | +0.29% | 34.39 | 21.53% |
| 2026-01-06 | 32.23 | 32.40 | 31.17 | 31.80 | -4.24% | 36.71 | 23.30% |
| 2026-01-05 | 30.68 | 35.93 | 30.15 | 33.20 | +6.62% | 54.45 | 34.13% |
| 2025-12-31 | 28.06 | 32.50 | 28.06 | 31.14 | +10.23% | 42.08 | 28.01% |
| 2025-12-30 | 27.68 | 28.93 | 27.31 | 28.25 | +4.38% | 26.84 | 19.30% |
| 2025-12-29 | 26.87 | 27.41 | 26.69 | 27.07 | +0.72% | 12.28 | 9.16% |
| 2025-12-26 | 26.91 | 27.22 | 26.50 | 26.87 | -1.47% | 14.15 | 10.62% |
| 2025-12-25 | 26.41 | 27.59 | 26.23 | 27.27 | +3.65% | 21.02 | 15.62% |
| 2025-12-24 | 25.82 | 26.36 | 25.64 | 26.31 | +1.48% | 9.57 | 7.39% |
| 2025-12-23 | 26.01 | 26.32 | 25.54 | 25.93 | -0.18% | 8.68 | 6.75% |
| 2025-12-22 | 25.76 | 26.15 | 25.72 | 25.98 | +1.08% | 8.20 | 6.37% |
| 2025-12-19 | 25.95 | 26.17 | 25.51 | 25.70 | +0.27% | 9.37 | 7.32% |
| 2025-12-18 | 25.80 | 26.22 | 25.63 | 25.63 | -2.32% | 7.26 | 5.66% |