信息发展 sz.300469
55.27
+0.66%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 56.00 | 57.38 | 54.77 | 55.27 | +0.66% | 4.02 | 2.90% |
| 2026-05-21 | 58.67 | 60.15 | 54.76 | 54.91 | -7.17% | 5.45 | 3.82% |
| 2026-05-20 | 62.96 | 62.96 | 58.20 | 59.15 | -5.86% | 6.23 | 4.17% |
| 2026-05-19 | 60.28 | 63.33 | 58.92 | 62.83 | +3.66% | 5.62 | 3.68% |
| 2026-05-18 | 61.01 | 63.98 | 60.00 | 60.61 | +0.35% | 6.95 | 4.51% |
| 2026-05-15 | 60.60 | 62.10 | 58.01 | 60.40 | +0.13% | 5.70 | 3.81% |
| 2026-05-14 | 62.27 | 63.27 | 60.21 | 60.32 | -3.01% | 4.72 | 3.07% |
| 2026-05-13 | 63.01 | 64.35 | 61.33 | 62.19 | -0.64% | 5.60 | 3.61% |
| 2026-05-12 | 61.19 | 63.53 | 60.20 | 62.59 | +1.29% | 6.41 | 4.15% |
| 2026-05-11 | 62.01 | 63.20 | 60.90 | 61.79 | +0.65% | 6.37 | 4.14% |
| 2026-05-08 | 57.55 | 63.00 | 57.55 | 61.39 | +5.94% | 8.05 | 5.32% |
| 2026-05-07 | 59.29 | 59.79 | 57.80 | 57.95 | -2.54% | 5.36 | 3.71% |
| 2026-05-06 | 60.27 | 61.25 | 58.96 | 59.46 | -0.35% | 6.14 | 4.11% |
| 2026-04-30 | 55.07 | 62.50 | 54.87 | 59.67 | +6.94% | 9.45 | 6.41% |
| 2026-04-29 | 51.52 | 56.50 | 51.24 | 55.80 | +6.29% | 8.73 | 6.44% |
| 2026-04-28 | 53.95 | 54.00 | 52.10 | 52.50 | -2.74% | 3.85 | 2.93% |
| 2026-04-27 | 47.48 | 55.10 | 47.31 | 53.98 | +13.59% | 8.08 | 6.16% |
| 2026-04-24 | 49.91 | 50.30 | 47.18 | 47.52 | -5.66% | 5.44 | 4.56% |
| 2026-04-23 | 53.28 | 53.76 | 49.90 | 50.37 | -5.96% | 5.36 | 4.23% |
| 2026-04-22 | 53.40 | 54.39 | 51.53 | 53.56 | -1.11% | 4.92 | 3.75% |