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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.95 | 22.15 | 21.69 | 21.73 | -1.88% | 3.84 | 3.62% |
| 2025-10-21 | 22.22 | 22.22 | 21.85 | 22.15 | +0.14% | 4.52 | 4.22% |
| 2025-10-20 | 22.48 | 22.59 | 21.92 | 22.12 | -0.42% | 3.73 | 3.45% |
| 2025-10-17 | 22.98 | 23.05 | 22.07 | 22.21 | -3.31% | 5.22 | 4.77% |
| 2025-10-16 | 23.37 | 23.43 | 22.88 | 22.97 | -2.00% | 5.16 | 4.60% |
| 2025-10-15 | 23.26 | 23.57 | 23.01 | 23.44 | +0.73% | 5.78 | 5.10% |
| 2025-10-14 | 24.03 | 24.52 | 22.99 | 23.27 | -2.98% | 10.04 | 8.73% |
| 2025-10-13 | 23.44 | 24.72 | 23.38 | 23.98 | -6.14% | 14.47 | 12.38% |
| 2025-10-10 | 26.85 | 26.85 | 25.36 | 25.55 | -4.84% | 10.82 | 8.64% |
| 2025-10-09 | 26.55 | 27.25 | 26.43 | 26.85 | +1.16% | 18.67 | 14.34% |
| 2025-09-30 | 23.87 | 27.74 | 23.87 | 26.54 | +13.52% | 23.33 | 18.62% |
| 2025-09-29 | 23.68 | 23.78 | 22.68 | 23.38 | -5.71% | 12.37 | 10.96% |
| 2025-09-26 | 25.74 | 25.95 | 24.78 | 24.80 | -4.59% | 9.72 | 7.90% |
| 2025-09-25 | 24.80 | 26.57 | 24.70 | 25.99 | +4.48% | 17.30 | 13.71% |
| 2025-09-24 | 23.91 | 25.15 | 23.78 | 24.88 | +2.24% | 7.28 | 6.11% |
| 2025-09-23 | 25.37 | 25.48 | 23.55 | 24.33 | -3.83% | 9.42 | 7.98% |
| 2025-09-22 | 25.58 | 25.65 | 24.92 | 25.30 | -0.42% | 8.06 | 6.59% |
| 2025-09-19 | 24.22 | 25.59 | 24.22 | 25.41 | +4.89% | 13.36 | 10.91% |
| 2025-09-18 | 25.07 | 25.46 | 23.85 | 24.22 | -4.11% | 11.51 | 9.54% |
| 2025-09-17 | 25.38 | 25.59 | 24.91 | 25.26 | -1.88% | 10.82 | 8.84% |