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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 45.91 | 46.19 | 45.74 | 45.83 | -0.17% | 1.02 | 4.31% |
| 2025-07-22 | 46.67 | 46.67 | 45.80 | 45.91 | -1.65% | 1.83 | 7.68% |
| 2025-07-21 | 46.37 | 46.83 | 46.26 | 46.68 | +0.34% | 1.64 | 6.83% |
| 2025-07-18 | 46.93 | 47.10 | 46.26 | 46.52 | -0.92% | 1.60 | 6.65% |
| 2025-07-17 | 46.52 | 47.23 | 46.11 | 46.95 | +0.79% | 2.07 | 8.56% |
| 2025-07-16 | 46.32 | 46.87 | 45.80 | 46.58 | +0.56% | 2.25 | 9.33% |
| 2025-07-15 | 45.97 | 46.84 | 45.35 | 46.32 | +2.23% | 2.63 | 11.06% |
| 2025-07-14 | 45.60 | 45.70 | 45.20 | 45.31 | -0.59% | 0.74 | 3.15% |
| 2025-07-11 | 45.37 | 45.80 | 44.91 | 45.58 | +0.64% | 1.15 | 4.90% |
| 2025-07-10 | 45.39 | 45.55 | 44.98 | 45.29 | -0.24% | 0.91 | 3.87% |
| 2025-07-09 | 45.94 | 46.08 | 45.26 | 45.40 | -1.11% | 1.14 | 4.81% |
| 2025-07-08 | 45.68 | 46.06 | 45.43 | 45.91 | +1.12% | 1.07 | 4.52% |
| 2025-07-07 | 45.60 | 45.80 | 45.16 | 45.40 | -1.02% | 0.98 | 4.18% |
| 2025-07-04 | 46.76 | 47.14 | 45.76 | 45.87 | -2.28% | 1.67 | 6.99% |
| 2025-07-03 | 45.70 | 47.10 | 45.68 | 46.94 | +2.96% | 2.19 | 9.06% |
| 2025-07-02 | 46.46 | 46.54 | 45.30 | 45.59 | -2.31% | 1.42 | 6.01% |
| 2025-07-01 | 47.02 | 47.19 | 46.10 | 46.67 | -1.23% | 1.45 | 6.03% |
| 2025-06-30 | 46.51 | 47.28 | 46.50 | 47.25 | +1.59% | 1.72 | 7.06% |
| 2025-06-27 | 47.61 | 47.62 | 46.42 | 46.51 | -1.79% | 2.23 | 9.19% |
| 2025-06-26 | 47.92 | 48.23 | 47.29 | 47.36 | -1.80% | 2.44 | 9.89% |