亿道信息 sz.001314
58.00
+6.19%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 55.00 | 58.37 | 54.20 | 58.00 | +6.19% | 3.24 | 4.58% |
| 2026-05-22 | 52.69 | 54.98 | 52.28 | 54.62 | +4.24% | 1.72 | 2.57% |
| 2026-05-21 | 54.61 | 55.60 | 52.28 | 52.40 | -3.36% | 2.01 | 2.98% |
| 2026-05-20 | 54.50 | 55.14 | 54.00 | 54.22 | -1.17% | 1.30 | 1.92% |
| 2026-05-19 | 53.97 | 55.12 | 53.15 | 54.86 | +1.65% | 1.63 | 2.41% |
| 2026-05-18 | 54.66 | 54.83 | 53.50 | 53.97 | -1.57% | 1.62 | 2.41% |
| 2026-05-15 | 55.14 | 56.00 | 54.31 | 54.83 | -0.71% | 2.19 | 3.19% |
| 2026-05-14 | 56.13 | 56.35 | 55.15 | 55.22 | -1.13% | 1.90 | 2.73% |
| 2026-05-13 | 56.24 | 56.84 | 55.12 | 55.85 | -0.83% | 2.76 | 3.96% |
| 2026-05-12 | 57.40 | 58.33 | 55.72 | 56.32 | -3.74% | 3.83 | 5.43% |
| 2026-05-11 | 57.67 | 59.28 | 57.00 | 58.51 | +1.16% | 4.39 | 6.07% |
| 2026-05-08 | 54.78 | 59.20 | 54.64 | 57.84 | +4.12% | 4.26 | 5.94% |
| 2026-05-07 | 52.13 | 56.00 | 51.50 | 55.55 | +6.54% | 4.30 | 6.33% |
| 2026-05-06 | 50.76 | 52.90 | 50.76 | 52.14 | +2.80% | 2.99 | 4.62% |
| 2026-04-30 | 50.17 | 51.30 | 49.93 | 50.72 | +1.24% | 2.75 | 4.35% |
| 2026-04-29 | 48.60 | 51.96 | 48.50 | 50.10 | +2.24% | 3.30 | 5.29% |
| 2026-04-28 | 49.40 | 50.90 | 48.61 | 49.00 | -2.93% | 3.53 | 5.74% |
| 2026-04-27 | 48.28 | 50.96 | 48.24 | 50.48 | +4.17% | 5.17 | 8.36% |
| 2026-04-24 | 49.37 | 49.37 | 46.80 | 48.46 | -0.08% | 6.00 | 9.99% |
| 2026-04-23 | 47.90 | 48.50 | 46.92 | 48.50 | +10.00% | 4.79 | 8.03% |