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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.80 | 30.30 | 28.72 | 29.91 | +0.27% | 2.57 | 3.51% |
| 2025-05-23 | 29.98 | 30.91 | 29.52 | 29.83 | +0.03% | 2.23 | 2.97% |
| 2025-05-22 | 30.68 | 30.90 | 29.77 | 29.82 | -2.55% | 1.76 | 2.35% |
| 2025-05-21 | 30.60 | 30.89 | 30.19 | 30.60 | -0.65% | 1.86 | 2.46% |
| 2025-05-20 | 29.85 | 31.10 | 29.38 | 30.80 | +3.22% | 3.23 | 4.28% |
| 2025-05-19 | 30.12 | 30.67 | 29.80 | 29.84 | -1.45% | 1.76 | 2.35% |
| 2025-05-16 | 29.88 | 31.10 | 29.61 | 30.28 | +0.56% | 2.29 | 3.03% |
| 2025-05-15 | 31.67 | 31.67 | 30.08 | 30.11 | -1.70% | 2.41 | 3.17% |
| 2025-05-14 | 30.60 | 30.80 | 29.50 | 30.63 | -2.05% | 4.06 | 5.44% |
| 2025-05-13 | 31.37 | 31.87 | 30.97 | 31.27 | 0.00% | 2.18 | 2.81% |
| 2025-05-12 | 31.88 | 31.98 | 30.96 | 31.27 | -0.95% | 2.75 | 3.54% |
| 2025-05-09 | 32.40 | 32.52 | 31.28 | 31.57 | -3.01% | 2.26 | 2.87% |
| 2025-05-08 | 32.11 | 33.46 | 32.07 | 32.55 | +0.81% | 4.64 | 5.69% |
| 2025-05-07 | 32.50 | 32.55 | 31.08 | 32.29 | +0.28% | 5.16 | 6.55% |
| 2025-05-06 | 33.50 | 33.77 | 30.60 | 32.20 | -3.27% | 7.53 | 9.47% |