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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.89 | 25.75 | 24.68 | 25.74 | +6.69% | 16.19 | 13.18% |
| 2025-09-15 | 24.54 | 24.70 | 23.99 | 24.13 | -2.82% | 7.26 | 6.17% |
| 2025-09-12 | 24.22 | 25.94 | 24.22 | 24.83 | +2.12% | 11.97 | 9.77% |
| 2025-09-11 | 23.81 | 24.34 | 23.44 | 24.31 | +2.00% | 7.07 | 6.06% |
| 2025-09-10 | 23.65 | 24.28 | 23.55 | 23.84 | -0.96% | 6.27 | 5.41% |
| 2025-09-09 | 25.08 | 25.36 | 24.01 | 24.07 | +1.00% | 9.36 | 7.85% |
| 2025-09-08 | 23.54 | 24.26 | 23.32 | 23.83 | +0.52% | 7.04 | 6.11% |
| 2025-09-05 | 23.07 | 23.71 | 22.70 | 23.71 | +3.08% | 5.83 | 5.15% |
| 2025-09-04 | 23.18 | 23.88 | 22.61 | 23.00 | -0.96% | 6.00 | 5.30% |
| 2025-09-03 | 23.85 | 24.19 | 23.07 | 23.22 | -2.58% | 5.48 | 4.78% |
| 2025-09-02 | 24.47 | 24.81 | 23.68 | 23.84 | -3.58% | 7.94 | 6.78% |
| 2025-09-01 | 25.38 | 25.82 | 24.70 | 24.72 | -1.26% | 9.69 | 7.93% |
| 2025-08-29 | 25.10 | 25.58 | 24.85 | 25.04 | -0.76% | 8.19 | 6.71% |
| 2025-08-28 | 25.26 | 25.44 | 24.42 | 25.23 | -1.29% | 12.51 | 10.31% |
| 2025-08-27 | 26.57 | 27.11 | 25.44 | 25.56 | -1.82% | 17.72 | 13.79% |
| 2025-08-26 | 26.51 | 26.82 | 25.80 | 26.03 | -1.79% | 12.76 | 9.96% |
| 2025-08-25 | 26.28 | 26.85 | 25.67 | 26.51 | +2.34% | 18.00 | 14.07% |
| 2025-08-22 | 24.90 | 26.27 | 24.87 | 25.90 | +4.26% | 16.09 | 12.93% |
| 2025-08-21 | 24.98 | 25.44 | 24.64 | 24.85 | -1.19% | 10.40 | 8.53% |
| 2025-08-20 | 25.22 | 25.57 | 24.52 | 25.15 | -1.80% | 12.49 | 10.25% |