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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 43.88 | 44.46 | 43.62 | 43.85 | -1.06% | 1.02 | 4.47% |
| 2025-05-26 | 43.13 | 44.31 | 42.84 | 44.31 | +2.07% | 1.65 | 7.28% |
| 2025-05-23 | 45.23 | 45.80 | 43.32 | 43.42 | -5.33% | 2.71 | 11.82% |
| 2025-05-22 | 44.99 | 47.37 | 44.24 | 45.86 | +1.88% | 3.82 | 16.03% |
| 2025-05-21 | 45.21 | 46.57 | 44.73 | 45.01 | -0.88% | 1.64 | 6.98% |
| 2025-05-20 | 43.82 | 46.39 | 43.47 | 45.41 | +3.08% | 2.12 | 9.06% |
| 2025-05-19 | 44.03 | 44.06 | 43.12 | 44.05 | +0.14% | 0.72 | 3.18% |
| 2025-05-16 | 43.89 | 44.56 | 43.59 | 43.99 | +0.25% | 0.69 | 3.03% |
| 2025-05-15 | 44.79 | 44.79 | 43.77 | 43.89 | -2.20% | 0.78 | 3.40% |
| 2025-05-14 | 45.05 | 45.34 | 44.38 | 44.87 | -0.42% | 1.03 | 4.43% |
| 2025-05-13 | 45.83 | 46.10 | 44.93 | 45.06 | -0.66% | 1.20 | 5.08% |
| 2025-05-12 | 45.30 | 45.58 | 44.94 | 45.36 | +2.02% | 1.16 | 4.96% |
| 2025-05-09 | 45.61 | 45.75 | 44.39 | 44.46 | -2.30% | 1.06 | 4.55% |
| 2025-05-08 | 44.55 | 46.23 | 44.41 | 45.51 | +1.81% | 1.93 | 8.16% |
| 2025-05-07 | 45.49 | 45.86 | 44.03 | 44.70 | -1.28% | 1.92 | 8.25% |
| 2025-05-06 | 43.67 | 45.30 | 43.53 | 45.28 | +4.11% | 1.83 | 7.93% |