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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 48.65 | 48.65 | 46.74 | 48.21 | -0.31% | 1.28 | 5.21% |
| 2026-02-13 | 47.91 | 48.85 | 47.91 | 48.36 | +0.69% | 1.10 | 4.37% |
| 2026-02-12 | 47.99 | 48.33 | 47.47 | 48.03 | +0.06% | 1.04 | 4.18% |
| 2026-02-11 | 48.40 | 48.86 | 47.52 | 48.00 | +1.98% | 1.83 | 7.33% |
| 2026-02-10 | 46.73 | 47.64 | 46.73 | 47.07 | +0.47% | 0.63 | 2.58% |
| 2026-02-09 | 46.39 | 47.14 | 46.21 | 46.85 | +1.96% | 0.84 | 3.48% |
| 2026-02-06 | 45.43 | 46.24 | 45.10 | 45.95 | +0.55% | 0.94 | 3.96% |
| 2026-02-05 | 46.50 | 46.50 | 45.61 | 45.70 | -2.04% | 0.77 | 3.24% |
| 2026-02-04 | 47.00 | 47.18 | 46.26 | 46.65 | -1.37% | 0.90 | 3.74% |
| 2026-02-03 | 47.04 | 47.50 | 46.51 | 47.30 | +1.72% | 0.96 | 3.93% |
| 2026-02-02 | 47.09 | 49.19 | 46.50 | 46.50 | -1.71% | 1.50 | 6.05% |
| 2026-01-30 | 47.50 | 47.70 | 46.55 | 47.31 | -0.84% | 1.17 | 4.78% |
| 2026-01-29 | 48.22 | 49.11 | 47.70 | 47.71 | -2.23% | 1.77 | 7.09% |
| 2026-01-28 | 49.31 | 49.95 | 48.54 | 48.80 | -3.14% | 2.66 | 10.47% |
| 2026-01-27 | 48.13 | 50.49 | 47.38 | 50.38 | +4.00% | 4.31 | 16.84% |
| 2026-01-26 | 48.76 | 48.90 | 47.80 | 48.44 | +0.06% | 2.46 | 9.83% |
| 2026-01-23 | 50.70 | 50.70 | 48.15 | 48.41 | +4.40% | 4.32 | 17.10% |
| 2026-01-22 | 46.37 | 47.34 | 46.26 | 46.37 | +0.02% | 0.75 | 3.13% |
| 2026-01-21 | 45.54 | 46.55 | 45.43 | 46.36 | +0.85% | 1.02 | 4.24% |
| 2026-01-20 | 47.28 | 47.28 | 45.70 | 45.97 | -3.30% | 1.69 | 7.04% |