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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 51.01 | 51.17 | 49.18 | 49.68 | -3.96% | 3.33 | 12.88% |
| 2025-10-22 | 51.07 | 53.50 | 49.97 | 51.73 | -1.13% | 5.75 | 21.61% |
| 2025-10-21 | 53.88 | 53.88 | 51.07 | 52.32 | -6.62% | 8.26 | 30.46% |
| 2025-10-20 | 56.03 | 56.03 | 55.02 | 56.03 | +9.99% | 3.71 | 12.78% |
| 2025-10-17 | 50.94 | 50.94 | 50.94 | 50.94 | nan% | nan | nan% |
| 2025-10-16 | 50.94 | 50.94 | 50.94 | 50.94 | nan% | nan | nan% |
| 2025-10-15 | 50.94 | 50.94 | 50.94 | 50.94 | nan% | nan | nan% |
| 2025-10-14 | 50.94 | 50.94 | 50.94 | 50.94 | nan% | nan | nan% |
| 2025-10-13 | 50.94 | 50.94 | 50.94 | 50.94 | nan% | nan | nan% |
| 2025-10-10 | 50.94 | 50.94 | 50.94 | 50.94 | nan% | nan | nan% |
| 2025-10-09 | 50.94 | 50.94 | 50.94 | 50.94 | nan% | nan | nan% |
| 2025-09-30 | 50.94 | 50.94 | 50.94 | 50.94 | nan% | nan | nan% |
| 2025-09-29 | 50.94 | 50.94 | 50.94 | 50.94 | nan% | nan | nan% |
| 2025-09-26 | 50.49 | 51.48 | 49.88 | 50.94 | -0.12% | 2.35 | 8.93% |
| 2025-09-25 | 50.35 | 52.15 | 49.80 | 51.00 | +1.35% | 2.67 | 10.05% |
| 2025-09-24 | 48.57 | 50.46 | 47.90 | 50.32 | +3.24% | 2.02 | 7.85% |
| 2025-09-23 | 50.20 | 50.61 | 47.82 | 48.74 | -2.71% | 1.74 | 6.91% |
| 2025-09-22 | 49.76 | 50.94 | 49.59 | 50.10 | +1.44% | 1.69 | 6.48% |
| 2025-09-19 | 49.99 | 50.72 | 49.08 | 49.39 | -0.44% | 1.30 | 5.06% |
| 2025-09-18 | 50.48 | 51.11 | 49.13 | 49.61 | -2.05% | 2.12 | 8.12% |