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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 42.45 | 43.08 | 42.18 | 42.63 | -0.33% | 0.55 | 2.47% |
| 2025-12-17 | 42.74 | 42.99 | 41.91 | 42.77 | +0.07% | 0.77 | 3.49% |
| 2025-12-16 | 43.69 | 43.88 | 42.63 | 42.74 | -2.15% | 0.73 | 3.26% |
| 2025-12-15 | 43.86 | 44.20 | 43.60 | 43.68 | -1.53% | 0.61 | 2.67% |
| 2025-12-12 | 44.40 | 44.86 | 43.98 | 44.36 | -0.09% | 0.62 | 2.70% |
| 2025-12-11 | 45.68 | 45.78 | 44.36 | 44.40 | -2.78% | 0.91 | 3.91% |
| 2025-12-10 | 46.00 | 46.09 | 45.43 | 45.67 | -0.87% | 0.63 | 2.66% |
| 2025-12-09 | 46.18 | 46.70 | 46.01 | 46.07 | -0.56% | 0.71 | 2.97% |
| 2025-12-08 | 46.20 | 46.50 | 45.88 | 46.33 | +0.09% | 0.79 | 3.30% |
| 2025-12-05 | 46.10 | 46.70 | 45.31 | 46.29 | +0.63% | 0.84 | 3.53% |
| 2025-12-04 | 46.24 | 46.68 | 45.41 | 46.00 | -0.90% | 0.88 | 3.69% |
| 2025-12-03 | 47.36 | 47.65 | 46.26 | 46.42 | -2.03% | 0.97 | 4.02% |
| 2025-12-02 | 47.25 | 47.90 | 47.04 | 47.38 | +0.19% | 1.41 | 5.76% |
| 2025-12-01 | 46.13 | 47.80 | 45.88 | 47.29 | +2.96% | 2.05 | 8.42% |
| 2025-11-28 | 46.28 | 46.33 | 45.73 | 45.93 | -0.09% | 0.66 | 2.76% |
| 2025-11-27 | 45.40 | 46.31 | 45.39 | 45.97 | +1.14% | 1.02 | 4.29% |
| 2025-11-26 | 45.22 | 46.25 | 45.18 | 45.45 | 0.00% | 0.80 | 3.37% |
| 2025-11-25 | 45.18 | 45.88 | 45.10 | 45.45 | +1.00% | 0.97 | 4.09% |
| 2025-11-24 | 43.80 | 45.18 | 43.33 | 45.00 | +3.78% | 1.10 | 4.78% |
| 2025-11-21 | 45.08 | 45.64 | 43.34 | 43.36 | -4.72% | 1.18 | 5.14% |