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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 41.37 | 41.50 | 38.70 | 39.99 | -0.89% | 1.49 | 3.01% |
| 2026-03-23 | 42.71 | 43.14 | 40.22 | 40.35 | -7.13% | 1.04 | 2.00% |
| 2026-03-20 | 45.12 | 45.36 | 43.40 | 43.45 | -3.27% | 0.96 | 1.73% |
| 2026-03-19 | 45.40 | 46.05 | 44.65 | 44.92 | -3.85% | 1.14 | 2.01% |
| 2026-03-18 | 45.50 | 46.98 | 45.10 | 46.72 | +2.95% | 1.16 | 2.02% |
| 2026-03-17 | 46.20 | 46.36 | 45.37 | 45.38 | -1.37% | 1.01 | 1.78% |
| 2026-03-16 | 45.78 | 46.10 | 45.30 | 46.01 | -0.20% | 0.97 | 1.70% |
| 2026-03-13 | 46.63 | 47.60 | 45.94 | 46.10 | -1.71% | 1.55 | 2.69% |
| 2026-03-12 | 48.00 | 48.50 | 46.89 | 46.90 | -3.40% | 2.25 | 3.81% |
| 2026-03-11 | 48.24 | 48.63 | 47.63 | 48.55 | -0.92% | 2.83 | 11.33% |
| 2026-03-10 | 50.00 | 50.00 | 48.25 | 49.00 | -4.18% | 5.34 | 21.05% |
| 2026-03-09 | 48.00 | 51.14 | 47.47 | 51.14 | +6.63% | 5.98 | 23.48% |
| 2026-03-06 | 45.40 | 48.84 | 45.16 | 47.96 | +5.85% | 1.75 | 7.18% |
| 2026-03-05 | 45.00 | 45.70 | 45.00 | 45.31 | +1.71% | 0.75 | 3.17% |
| 2026-03-04 | 44.75 | 45.46 | 44.45 | 44.55 | -1.44% | 0.79 | 3.39% |
| 2026-03-03 | 46.45 | 47.10 | 45.17 | 45.20 | -2.67% | 1.56 | 6.51% |
| 2026-03-02 | 47.52 | 47.99 | 46.30 | 46.44 | -3.93% | 1.38 | 5.67% |
| 2026-02-27 | 47.77 | 48.45 | 47.33 | 48.34 | +0.92% | 1.09 | 4.38% |
| 2026-02-26 | 47.85 | 48.21 | 47.72 | 47.90 | +0.17% | 0.93 | 3.74% |
| 2026-02-25 | 48.40 | 48.48 | 47.42 | 47.82 | -0.81% | 1.15 | 4.64% |