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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 54.80 | 55.68 | 53.88 | 54.16 | -1.58% | 2.71 | 2.00% |
| 2026-04-20 | 56.00 | 56.00 | 54.23 | 55.03 | -1.94% | 4.22 | 3.10% |
| 2026-04-17 | 54.40 | 57.21 | 53.05 | 56.12 | +2.67% | 4.93 | 3.59% |
| 2026-04-16 | 54.99 | 55.98 | 53.86 | 54.66 | +1.02% | 3.82 | 2.81% |
| 2026-04-15 | 56.22 | 57.61 | 53.81 | 54.11 | -3.17% | 4.40 | 3.19% |
| 2026-04-14 | 54.54 | 56.16 | 54.54 | 55.88 | +3.33% | 3.80 | 2.76% |
| 2026-04-13 | 54.37 | 54.88 | 53.50 | 54.08 | -1.49% | 2.54 | 1.89% |
| 2026-04-10 | 54.99 | 55.63 | 54.20 | 54.90 | +0.22% | 3.10 | 2.28% |
| 2026-04-09 | 54.50 | 55.30 | 53.18 | 54.78 | +0.51% | 3.42 | 2.53% |
| 2026-04-08 | 55.77 | 56.48 | 54.37 | 54.50 | +1.95% | 3.81 | 2.76% |
| 2026-04-07 | 53.50 | 54.25 | 52.46 | 53.46 | +2.22% | 3.30 | 2.48% |
| 2026-04-03 | 55.52 | 56.00 | 49.96 | 52.30 | -5.80% | 7.94 | 6.21% |
| 2026-04-02 | 61.20 | 61.20 | 52.25 | 55.52 | -9.21% | 9.08 | 6.49% |
| 2026-04-01 | 61.00 | 61.60 | 60.11 | 61.15 | +1.88% | 2.99 | 1.98% |
| 2026-03-31 | 62.50 | 62.69 | 59.81 | 60.02 | -3.95% | 3.90 | 2.58% |
| 2026-03-30 | 63.54 | 64.20 | 62.15 | 62.49 | -3.10% | 3.52 | 2.26% |
| 2026-03-27 | 61.10 | 66.47 | 60.46 | 64.49 | +4.07% | 4.93 | 3.10% |
| 2026-03-26 | 63.59 | 65.98 | 61.53 | 61.97 | -2.50% | 4.20 | 2.67% |
| 2026-03-25 | 61.56 | 64.98 | 61.50 | 63.56 | +4.13% | 3.98 | 2.52% |
| 2026-03-24 | 60.05 | 61.30 | 58.88 | 61.04 | +3.67% | 4.44 | 2.97% |