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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 47.76 | 48.90 | 47.16 | 48.23 | +1.85% | 3.61 | 14.52% |
| 2025-06-24 | 46.47 | 47.53 | 46.27 | 47.35 | +1.93% | 3.21 | 13.19% |
| 2025-06-23 | 44.90 | 46.66 | 44.35 | 46.45 | +2.71% | 4.09 | 17.19% |
| 2025-06-20 | 48.92 | 49.80 | 45.22 | 45.22 | -4.31% | 5.72 | 23.43% |
| 2025-06-19 | 48.79 | 49.42 | 46.98 | 47.26 | -5.85% | 6.65 | 26.69% |
| 2025-06-18 | 49.02 | 52.59 | 48.47 | 50.19 | +4.99% | 9.50 | 35.85% |
| 2025-06-17 | 46.90 | 48.21 | 46.90 | 47.81 | +2.35% | 3.30 | 13.37% |
| 2025-06-16 | 46.27 | 48.12 | 46.16 | 46.71 | 0.00% | 2.98 | 12.19% |
| 2025-06-13 | 45.80 | 46.91 | 45.14 | 46.71 | +1.17% | 2.72 | 11.39% |
| 2025-06-12 | 47.24 | 47.91 | 46.04 | 46.17 | +0.02% | 2.95 | 12.21% |
| 2025-06-11 | 45.41 | 46.81 | 45.36 | 46.16 | +0.87% | 2.36 | 9.84% |
| 2025-06-10 | 45.76 | 45.88 | 44.37 | 45.76 | 0.00% | 1.66 | 7.10% |
| 2025-06-09 | 45.48 | 46.19 | 45.37 | 45.76 | +0.42% | 1.50 | 6.32% |
| 2025-06-06 | 45.21 | 46.05 | 45.00 | 45.57 | +0.24% | 1.43 | 6.06% |
| 2025-06-05 | 44.76 | 46.31 | 44.43 | 45.46 | +1.22% | 2.33 | 9.88% |
| 2025-06-04 | 43.68 | 44.91 | 43.35 | 44.91 | +2.62% | 1.76 | 7.64% |
| 2025-06-03 | 42.86 | 44.87 | 42.60 | 43.77 | +1.98% | 1.35 | 5.94% |
| 2025-05-30 | 44.11 | 44.21 | 42.84 | 42.92 | -3.24% | 1.22 | 5.41% |
| 2025-05-29 | 43.52 | 44.51 | 43.43 | 44.35 | +2.35% | 1.30 | 5.69% |
| 2025-05-28 | 43.96 | 44.57 | 43.28 | 43.34 | -1.16% | 0.99 | 4.37% |