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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 46.00 | 47.18 | 44.55 | 44.93 | -1.94% | 5.96 | 5.25% |
| 2025-08-18 | 43.80 | 46.65 | 43.07 | 45.82 | +4.64% | 6.96 | 6.24% |
| 2025-08-15 | 42.69 | 44.64 | 42.25 | 43.79 | +1.98% | 4.60 | 4.25% |
| 2025-08-14 | 43.39 | 44.46 | 42.88 | 42.94 | -1.60% | 3.81 | 3.54% |
| 2025-08-13 | 43.00 | 43.75 | 42.69 | 43.64 | +1.28% | 3.18 | 2.97% |
| 2025-08-12 | 43.52 | 43.97 | 42.81 | 43.09 | -1.10% | 2.79 | 2.59% |
| 2025-08-11 | 42.53 | 44.30 | 41.30 | 43.57 | +1.75% | 4.64 | 4.29% |
| 2025-08-08 | 42.18 | 43.12 | 42.10 | 42.82 | +0.02% | 2.67 | 2.51% |
| 2025-08-07 | 42.70 | 43.37 | 42.30 | 42.81 | -0.09% | 4.04 | 3.79% |
| 2025-08-06 | 44.30 | 45.08 | 42.12 | 42.85 | -4.03% | 7.04 | 6.57% |
| 2025-08-05 | 45.12 | 45.47 | 43.66 | 44.65 | -1.30% | 3.84 | 3.46% |
| 2025-08-04 | 44.00 | 45.29 | 43.47 | 45.24 | +0.42% | 4.66 | 4.21% |
| 2025-08-01 | 47.59 | 47.93 | 44.25 | 45.05 | -4.98% | 7.68 | 6.86% |
| 2025-07-31 | 47.44 | 48.73 | 46.60 | 47.41 | +0.19% | 6.99 | 5.88% |
| 2025-07-30 | 46.84 | 48.88 | 46.37 | 47.32 | +0.87% | 7.46 | 6.33% |
| 2025-07-29 | 43.56 | 46.92 | 43.00 | 46.91 | +7.62% | 8.53 | 7.58% |
| 2025-07-28 | 47.71 | 47.71 | 40.60 | 43.59 | -7.35% | 11.47 | 10.75% |
| 2025-07-25 | 46.94 | 47.72 | 45.70 | 47.05 | +1.49% | 6.48 | 5.58% |
| 2025-07-24 | 44.88 | 46.96 | 44.63 | 46.36 | +2.68% | 5.94 | 5.21% |
| 2025-07-23 | 44.68 | 45.65 | 44.01 | 45.15 | -0.18% | 5.16 | 4.63% |