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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 46.13 | 48.04 | 45.10 | 45.23 | -1.11% | 6.06 | 5.27% |
| 2025-07-21 | 45.02 | 47.10 | 45.02 | 45.74 | -0.22% | 6.73 | 5.91% |
| 2025-07-18 | 45.94 | 47.39 | 44.65 | 45.84 | -0.80% | 8.78 | 7.64% |
| 2025-07-17 | 44.50 | 47.88 | 44.36 | 46.21 | +2.08% | 9.19 | 8.01% |
| 2025-07-16 | 43.88 | 46.10 | 42.38 | 45.27 | +2.28% | 10.14 | 9.17% |
| 2025-07-15 | 43.40 | 44.80 | 43.02 | 44.26 | +1.98% | 9.42 | 8.65% |
| 2025-07-14 | 38.19 | 45.00 | 38.19 | 43.40 | +15.18% | 13.90 | 13.27% |
| 2025-07-11 | 35.00 | 38.40 | 34.77 | 37.68 | +8.90% | 8.99 | 9.82% |
| 2025-07-10 | 34.05 | 35.64 | 33.68 | 34.60 | +1.32% | 4.03 | 4.67% |
| 2025-07-09 | 34.18 | 34.99 | 33.91 | 34.15 | -0.52% | 2.69 | 3.16% |
| 2025-07-08 | 34.16 | 34.84 | 33.88 | 34.33 | +0.06% | 3.30 | 3.87% |
| 2025-07-07 | 35.01 | 35.54 | 33.03 | 34.31 | +2.27% | 7.24 | 8.51% |
| 2025-07-04 | 31.65 | 34.16 | 31.20 | 33.55 | +6.00% | 6.44 | 7.93% |
| 2025-07-03 | 30.94 | 31.90 | 30.80 | 31.65 | +2.03% | 2.44 | 3.12% |
| 2025-07-02 | 30.81 | 31.31 | 30.70 | 31.02 | -0.61% | 1.70 | 2.21% |
| 2025-07-01 | 31.17 | 31.99 | 30.95 | 31.21 | -0.57% | 2.07 | 2.66% |
| 2025-06-30 | 31.90 | 31.98 | 31.25 | 31.39 | -1.60% | 2.51 | 3.21% |
| 2025-06-27 | 31.60 | 32.65 | 31.42 | 31.90 | +0.92% | 3.31 | 4.15% |
| 2025-06-26 | 31.51 | 32.55 | 31.20 | 31.61 | -0.03% | 2.94 | 3.72% |
| 2025-06-25 | 31.49 | 31.90 | 31.15 | 31.62 | +0.48% | 2.70 | 3.45% |