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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.79 | 26.34 | 25.63 | 26.24 | +2.00% | 8.30 | 6.44% |
| 2025-12-16 | 26.64 | 26.72 | 25.51 | 25.72 | -3.46% | 7.85 | 6.10% |
| 2025-12-15 | 27.17 | 27.37 | 26.54 | 26.64 | -2.67% | 9.46 | 7.11% |
| 2025-12-12 | 27.33 | 27.51 | 26.91 | 27.37 | +0.99% | 10.48 | 7.76% |
| 2025-12-11 | 28.19 | 28.38 | 27.11 | 27.11 | -4.70% | 16.01 | 11.70% |
| 2025-12-10 | 28.23 | 29.13 | 28.02 | 28.44 | +0.65% | 14.20 | 10.06% |
| 2025-12-09 | 29.07 | 29.18 | 28.08 | 28.26 | -3.75% | 19.04 | 13.46% |
| 2025-12-08 | 28.41 | 29.62 | 28.30 | 29.36 | +2.09% | 24.36 | 16.90% |
| 2025-12-05 | 28.38 | 28.99 | 27.78 | 28.76 | +2.05% | 20.17 | 14.24% |
| 2025-12-04 | 28.68 | 29.21 | 28.15 | 28.18 | -2.40% | 16.64 | 11.74% |
| 2025-12-03 | 30.53 | 30.65 | 28.66 | 28.87 | -5.10% | 21.44 | 14.73% |
| 2025-12-02 | 30.97 | 31.20 | 29.68 | 30.43 | -2.25% | 22.12 | 14.71% |
| 2025-12-01 | 31.88 | 32.37 | 30.86 | 31.13 | -3.66% | 31.88 | 20.42% |
| 2025-11-28 | 33.67 | 34.96 | 32.06 | 32.31 | -5.59% | 48.32 | 29.43% |
| 2025-11-27 | 33.83 | 35.80 | 33.46 | 34.23 | -0.36% | 48.97 | 28.41% |
| 2025-11-26 | 34.36 | 35.60 | 33.92 | 34.35 | -2.68% | 49.22 | 28.58% |
| 2025-11-25 | 32.40 | 37.64 | 32.40 | 35.30 | +6.55% | 67.21 | 38.48% |
| 2025-11-24 | 32.30 | 35.66 | 29.07 | 33.13 | +7.78% | 70.23 | 44.82% |
| 2025-11-21 | 27.07 | 30.74 | 27.07 | 30.74 | +19.99% | 55.40 | 38.27% |
| 2025-11-20 | 25.82 | 26.54 | 25.08 | 25.61 | +0.85% | 15.18 | 11.89% |