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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 53.19 | 54.24 | 53.06 | 54.01 | -0.75% | 3.35 | 12.06% |
| 2025-08-19 | 53.29 | 55.80 | 52.70 | 54.42 | +2.64% | 6.48 | 23.14% |
| 2025-08-18 | 51.11 | 54.00 | 50.80 | 53.02 | +1.67% | 6.07 | 22.35% |
| 2025-08-15 | 53.53 | 53.98 | 51.50 | 52.15 | +1.24% | 5.47 | 20.16% |
| 2025-08-14 | 53.00 | 53.96 | 51.01 | 51.51 | -0.94% | 4.82 | 17.94% |
| 2025-08-13 | 49.73 | 53.50 | 49.00 | 52.00 | +4.15% | 6.39 | 24.17% |
| 2025-08-12 | 48.90 | 50.64 | 48.90 | 49.93 | +2.02% | 3.84 | 14.83% |
| 2025-08-11 | 48.39 | 50.30 | 48.11 | 48.94 | +2.32% | 4.12 | 16.17% |
| 2025-08-08 | 48.16 | 48.65 | 47.57 | 47.83 | +0.17% | 2.49 | 10.02% |
| 2025-08-07 | 48.08 | 48.66 | 47.53 | 47.75 | -0.65% | 1.93 | 7.78% |
| 2025-08-06 | 47.23 | 48.38 | 46.98 | 48.06 | +1.67% | 2.28 | 9.23% |
| 2025-08-05 | 46.83 | 47.46 | 46.64 | 47.27 | +1.46% | 2.15 | 8.82% |
| 2025-08-04 | 46.01 | 46.61 | 45.82 | 46.59 | +0.17% | 0.86 | 3.59% |
| 2025-08-01 | 46.38 | 47.10 | 45.93 | 46.51 | +0.28% | 1.24 | 5.15% |
| 2025-07-31 | 46.33 | 47.20 | 46.06 | 46.38 | +0.04% | 1.77 | 7.32% |
| 2025-07-30 | 46.95 | 46.99 | 45.86 | 46.36 | -1.09% | 1.32 | 5.49% |
| 2025-07-29 | 47.01 | 47.14 | 46.50 | 46.87 | -0.57% | 1.46 | 6.05% |
| 2025-07-28 | 47.30 | 47.61 | 46.96 | 47.14 | +0.81% | 2.11 | 8.64% |
| 2025-07-25 | 46.22 | 46.86 | 46.22 | 46.76 | +1.28% | 1.90 | 7.89% |
| 2025-07-24 | 45.90 | 46.20 | 45.90 | 46.17 | +0.74% | 1.08 | 4.53% |