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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 46.35 | 48.00 | 46.00 | 47.54 | +1.80% | 2.16 | 8.84% |
| 2026-01-16 | 46.50 | 47.00 | 45.78 | 46.70 | +0.84% | 1.43 | 5.97% |
| 2026-01-15 | 46.50 | 47.10 | 45.90 | 46.31 | -1.22% | 1.27 | 5.30% |
| 2026-01-14 | 46.56 | 47.87 | 46.14 | 46.88 | +1.76% | 2.44 | 10.00% |
| 2026-01-13 | 47.63 | 47.94 | 45.90 | 46.07 | -3.30% | 1.92 | 7.92% |
| 2026-01-12 | 45.49 | 48.02 | 45.49 | 47.64 | +4.96% | 3.12 | 12.79% |
| 2026-01-09 | 45.20 | 45.40 | 44.84 | 45.39 | +0.87% | 1.10 | 4.69% |
| 2026-01-08 | 44.82 | 45.48 | 44.80 | 45.00 | +0.76% | 0.83 | 3.55% |
| 2026-01-07 | 45.49 | 45.49 | 44.60 | 44.66 | -1.74% | 1.19 | 5.12% |
| 2026-01-06 | 45.80 | 45.99 | 45.01 | 45.45 | -0.48% | 1.45 | 6.15% |
| 2026-01-05 | 44.86 | 45.80 | 44.44 | 45.67 | +1.92% | 1.41 | 6.03% |
| 2025-12-31 | 45.21 | 45.54 | 44.00 | 44.81 | +1.13% | 1.33 | 5.73% |
| 2025-12-30 | 43.38 | 45.30 | 43.19 | 44.31 | +2.14% | 1.56 | 6.76% |
| 2025-12-29 | 43.16 | 43.80 | 43.02 | 43.38 | +0.49% | 0.59 | 2.62% |
| 2025-12-26 | 43.39 | 43.68 | 43.01 | 43.17 | -1.03% | 0.58 | 2.60% |
| 2025-12-25 | 43.38 | 43.72 | 43.17 | 43.62 | +0.46% | 0.50 | 2.23% |
| 2025-12-24 | 42.62 | 43.46 | 42.49 | 43.42 | +1.88% | 0.56 | 2.52% |
| 2025-12-23 | 43.03 | 43.17 | 42.46 | 42.62 | -1.14% | 0.47 | 2.11% |
| 2025-12-22 | 43.03 | 43.47 | 43.03 | 43.11 | +0.19% | 0.44 | 1.95% |
| 2025-12-19 | 42.65 | 43.24 | 42.65 | 43.03 | +0.94% | 0.47 | 2.10% |