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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 43.50 | 44.28 | 43.30 | 44.09 | +1.19% | 0.79 | 1.45% |
| 2026-04-21 | 43.82 | 44.11 | 43.14 | 43.57 | -1.00% | 0.72 | 1.32% |
| 2026-04-20 | 43.55 | 44.14 | 43.41 | 44.01 | +1.03% | 0.61 | 1.11% |
| 2026-04-17 | 43.50 | 44.05 | 43.46 | 43.56 | -0.09% | 0.52 | 0.95% |
| 2026-04-16 | 42.94 | 43.74 | 42.85 | 43.60 | +1.56% | 0.53 | 0.98% |
| 2026-04-15 | 43.46 | 43.69 | 42.82 | 42.93 | -1.15% | 0.71 | 1.31% |
| 2026-04-14 | 42.71 | 43.65 | 42.71 | 43.43 | +2.38% | 0.92 | 1.71% |
| 2026-04-13 | 41.80 | 42.66 | 41.80 | 42.42 | +0.62% | 0.56 | 1.07% |
| 2026-04-10 | 41.94 | 42.57 | 41.86 | 42.16 | +1.13% | 0.76 | 1.44% |
| 2026-04-09 | 41.20 | 42.24 | 41.07 | 41.69 | +0.29% | 1.03 | 1.98% |
| 2026-04-08 | 40.40 | 41.60 | 40.27 | 41.57 | +5.19% | 0.97 | 1.91% |
| 2026-04-07 | 38.59 | 39.60 | 38.59 | 39.52 | +2.44% | 0.59 | 1.20% |
| 2026-04-03 | 39.26 | 39.46 | 38.32 | 38.58 | -1.61% | 0.50 | 1.04% |
| 2026-04-02 | 39.99 | 40.25 | 38.91 | 39.21 | -2.22% | 0.56 | 1.14% |
| 2026-04-01 | 40.00 | 40.40 | 39.57 | 40.10 | +1.80% | 0.76 | 1.53% |
| 2026-03-31 | 39.41 | 40.28 | 39.20 | 39.39 | -0.48% | 0.60 | 1.21% |
| 2026-03-30 | 39.00 | 39.77 | 38.67 | 39.58 | -0.68% | 0.52 | 1.07% |
| 2026-03-27 | 38.96 | 40.01 | 38.85 | 39.85 | +0.71% | 0.47 | 0.96% |
| 2026-03-26 | 40.65 | 40.88 | 39.43 | 39.57 | -2.94% | 0.78 | 1.56% |
| 2026-03-25 | 39.90 | 41.17 | 39.77 | 40.77 | +1.95% | 1.04 | 2.05% |