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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.78 | 26.21 | 24.98 | 25.40 | -1.17% | 16.41 | 12.91% |
| 2025-11-18 | 24.18 | 26.48 | 23.91 | 25.70 | +6.50% | 24.89 | 19.74% |
| 2025-11-17 | 22.76 | 24.99 | 22.65 | 24.13 | +7.50% | 15.22 | 12.73% |
| 2025-11-14 | 23.29 | 23.44 | 22.40 | 22.45 | -6.80% | 7.50 | 6.61% |
| 2025-11-13 | 22.94 | 24.24 | 22.61 | 24.08 | +5.00% | 6.14 | 5.35% |
| 2025-11-12 | 23.45 | 23.75 | 22.85 | 22.94 | -3.34% | 4.76 | 4.14% |
| 2025-11-11 | 23.76 | 24.15 | 23.31 | 23.73 | -1.81% | 6.46 | 5.53% |
| 2025-11-10 | 24.36 | 24.99 | 24.08 | 24.17 | +0.35% | 9.61 | 8.06% |
| 2025-11-07 | 23.61 | 24.40 | 22.99 | 24.08 | -0.10% | 10.36 | 9.01% |
| 2025-11-06 | 24.61 | 24.87 | 23.59 | 24.11 | +0.16% | 8.36 | 7.16% |
| 2025-11-05 | 23.48 | 24.18 | 23.18 | 24.07 | +0.77% | 7.05 | 6.12% |
| 2025-11-04 | 23.61 | 24.15 | 23.41 | 23.88 | -0.99% | 6.63 | 5.74% |
| 2025-11-03 | 24.43 | 24.66 | 23.66 | 24.12 | +1.72% | 10.73 | 9.16% |
| 2025-10-31 | 22.32 | 24.30 | 22.27 | 23.71 | +6.09% | 15.34 | 13.43% |
| 2025-10-30 | 22.49 | 23.38 | 22.32 | 22.35 | -1.02% | 8.49 | 7.65% |
| 2025-10-29 | 22.50 | 22.80 | 22.28 | 22.58 | -0.44% | 5.38 | 4.94% |
| 2025-10-28 | 22.49 | 23.22 | 22.03 | 22.68 | +1.20% | 9.06 | 8.19% |
| 2025-10-27 | 22.26 | 22.52 | 22.12 | 22.42 | +1.89% | 4.68 | 4.31% |
| 2025-10-24 | 21.89 | 22.34 | 21.74 | 22.00 | +0.60% | 4.30 | 4.01% |
| 2025-10-23 | 21.69 | 21.92 | 21.16 | 21.87 | +0.64% | 4.22 | 4.04% |