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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.06 | 51.57 | 50.58 | 50.65 | -0.63% | 1.55 | 5.89% |
| 2025-09-16 | 50.40 | 50.98 | 49.90 | 50.97 | +1.17% | 1.40 | 5.34% |
| 2025-09-15 | 50.24 | 50.99 | 49.69 | 50.38 | +0.96% | 1.64 | 6.28% |
| 2025-09-12 | 50.45 | 51.13 | 49.90 | 49.90 | -0.95% | 1.86 | 7.11% |
| 2025-09-11 | 48.60 | 50.39 | 48.11 | 50.38 | +3.66% | 2.26 | 8.81% |
| 2025-09-10 | 48.99 | 49.67 | 48.48 | 48.60 | -0.82% | 1.65 | 6.51% |
| 2025-09-09 | 50.45 | 50.69 | 48.77 | 49.00 | -3.47% | 1.98 | 7.70% |
| 2025-09-08 | 49.70 | 51.00 | 49.12 | 50.76 | +2.38% | 2.23 | 8.56% |
| 2025-09-05 | 48.68 | 49.70 | 48.15 | 49.58 | +2.44% | 1.74 | 6.83% |
| 2025-09-04 | 49.80 | 50.58 | 47.52 | 48.40 | -2.22% | 2.25 | 8.82% |
| 2025-09-03 | 51.44 | 51.82 | 49.39 | 49.50 | -3.75% | 2.05 | 7.80% |
| 2025-09-02 | 53.57 | 53.81 | 50.90 | 51.43 | -4.44% | 3.02 | 11.27% |
| 2025-09-01 | 54.59 | 55.08 | 53.50 | 53.82 | -1.39% | 3.14 | 11.22% |
| 2025-08-29 | 55.50 | 56.50 | 54.37 | 54.58 | -2.26% | 2.84 | 9.97% |
| 2025-08-28 | 55.06 | 56.26 | 54.20 | 55.84 | +1.44% | 4.64 | 16.20% |
| 2025-08-27 | 57.00 | 57.68 | 55.05 | 55.05 | -3.06% | 4.14 | 14.11% |
| 2025-08-26 | 55.72 | 57.95 | 54.98 | 56.79 | +1.09% | 4.50 | 15.26% |
| 2025-08-25 | 55.96 | 56.98 | 54.79 | 56.18 | +1.06% | 4.78 | 16.58% |
| 2025-08-22 | 54.88 | 55.65 | 54.28 | 55.59 | +1.13% | 4.04 | 14.21% |
| 2025-08-21 | 53.96 | 58.00 | 53.80 | 54.97 | +1.78% | 5.52 | 19.12% |