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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 46.07 | 46.50 | 45.50 | 45.51 | -0.89% | 0.66 | 2.76% |
| 2025-11-19 | 46.61 | 46.73 | 45.82 | 45.92 | -1.80% | 0.89 | 3.72% |
| 2025-11-18 | 46.14 | 46.90 | 46.14 | 46.76 | +0.82% | 0.92 | 3.83% |
| 2025-11-17 | 45.90 | 46.78 | 45.81 | 46.38 | +1.02% | 0.84 | 3.49% |
| 2025-11-14 | 45.90 | 46.30 | 45.86 | 45.91 | -0.82% | 0.64 | 2.67% |
| 2025-11-13 | 46.19 | 46.37 | 45.90 | 46.29 | +0.22% | 0.72 | 3.02% |
| 2025-11-12 | 47.15 | 47.31 | 45.68 | 46.19 | -2.41% | 1.20 | 4.99% |
| 2025-11-11 | 47.02 | 47.40 | 46.96 | 47.33 | +0.36% | 0.99 | 4.04% |
| 2025-11-10 | 46.76 | 47.18 | 46.55 | 47.16 | +0.77% | 1.02 | 4.19% |
| 2025-11-07 | 46.80 | 47.07 | 46.63 | 46.80 | -0.66% | 0.85 | 3.52% |
| 2025-11-06 | 47.40 | 47.52 | 46.82 | 47.11 | -0.55% | 1.08 | 4.45% |
| 2025-11-05 | 47.21 | 47.60 | 47.00 | 47.37 | -0.96% | 1.20 | 4.89% |
| 2025-11-04 | 48.63 | 48.90 | 47.21 | 47.83 | -1.65% | 1.47 | 5.91% |
| 2025-11-03 | 48.12 | 48.69 | 47.86 | 48.63 | +0.21% | 1.42 | 5.67% |
| 2025-10-31 | 48.94 | 49.98 | 48.43 | 48.53 | +1.91% | 2.20 | 8.67% |
| 2025-10-30 | 48.47 | 48.51 | 47.60 | 47.62 | -1.73% | 1.66 | 6.70% |
| 2025-10-29 | 48.89 | 48.89 | 47.94 | 48.46 | -2.14% | 2.39 | 9.54% |
| 2025-10-28 | 49.60 | 49.88 | 49.20 | 49.52 | -0.36% | 2.04 | 7.93% |
| 2025-10-27 | 49.30 | 49.77 | 48.81 | 49.70 | +0.81% | 2.45 | 9.57% |
| 2025-10-24 | 49.60 | 49.98 | 49.18 | 49.30 | -0.76% | 2.35 | 9.14% |