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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.66 | 32.37 | 31.03 | 31.47 | -0.16% | 3.70 | 4.72% |
| 2025-06-23 | 30.30 | 31.68 | 29.79 | 31.52 | +4.47% | 4.60 | 5.97% |
| 2025-06-20 | 28.53 | 30.46 | 28.30 | 30.17 | +5.82% | 3.99 | 5.43% |
| 2025-06-19 | 29.82 | 30.07 | 28.50 | 28.51 | -4.46% | 2.43 | 3.35% |
| 2025-06-18 | 29.28 | 30.81 | 29.28 | 29.84 | +1.39% | 3.44 | 4.57% |
| 2025-06-17 | 29.32 | 29.57 | 28.71 | 29.43 | +0.48% | 2.87 | 3.95% |
| 2025-06-16 | 26.68 | 29.34 | 26.50 | 29.29 | +9.17% | 4.67 | 6.66% |
| 2025-06-13 | 27.68 | 27.73 | 26.60 | 26.83 | -3.45% | 2.37 | 3.54% |
| 2025-06-12 | 27.97 | 28.19 | 27.67 | 27.79 | -1.21% | 1.56 | 2.26% |
| 2025-06-11 | 27.94 | 28.59 | 27.94 | 28.13 | +0.11% | 1.32 | 1.88% |
| 2025-06-10 | 28.34 | 28.50 | 27.81 | 28.10 | -1.33% | 1.97 | 2.82% |
| 2025-06-09 | 29.29 | 29.29 | 28.20 | 28.48 | -2.80% | 3.03 | 4.28% |
| 2025-06-06 | 30.32 | 30.56 | 29.20 | 29.30 | -4.12% | 3.00 | 4.09% |
| 2025-06-05 | 30.08 | 30.74 | 29.85 | 30.56 | +1.60% | 1.69 | 2.24% |
| 2025-06-04 | 29.81 | 30.38 | 29.55 | 30.08 | +0.91% | 1.88 | 2.53% |
| 2025-06-03 | 28.50 | 30.27 | 28.02 | 29.81 | +1.02% | 2.59 | 3.54% |
| 2025-05-30 | 31.45 | 31.45 | 29.39 | 29.51 | -5.93% | 4.48 | 6.06% |
| 2025-05-29 | 30.40 | 32.02 | 30.40 | 31.37 | +3.26% | 4.28 | 5.49% |
| 2025-05-28 | 30.12 | 30.59 | 29.91 | 30.38 | +0.93% | 1.74 | 2.32% |
| 2025-05-27 | 29.88 | 30.19 | 29.50 | 30.10 | +0.64% | 1.38 | 1.85% |