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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 63.55 | 65.50 | 61.30 | 65.00 | +1.64% | 6.16 | 3.91% |
| 2025-12-16 | 63.41 | 64.65 | 62.00 | 63.95 | +0.90% | 4.23 | 2.68% |
| 2025-12-15 | 62.50 | 64.49 | 61.66 | 63.38 | +0.78% | 4.13 | 2.62% |
| 2025-12-12 | 61.92 | 63.68 | 61.01 | 62.89 | +1.17% | 3.64 | 2.35% |
| 2025-12-11 | 62.00 | 63.15 | 61.32 | 62.16 | +0.55% | 2.64 | 1.71% |
| 2025-12-10 | 62.67 | 62.67 | 60.46 | 61.82 | -1.15% | 2.84 | 1.86% |
| 2025-12-09 | 62.04 | 64.88 | 62.03 | 62.54 | +0.13% | 4.04 | 2.56% |
| 2025-12-08 | 65.12 | 66.98 | 62.00 | 62.46 | -2.47% | 6.48 | 4.05% |
| 2025-12-05 | 61.73 | 64.83 | 60.80 | 64.04 | +3.76% | 3.87 | 2.47% |
| 2025-12-04 | 61.91 | 63.50 | 61.60 | 61.72 | -0.31% | 2.65 | 1.72% |
| 2025-12-03 | 62.52 | 63.99 | 61.80 | 61.91 | -1.89% | 2.34 | 1.51% |
| 2025-12-02 | 64.27 | 65.50 | 62.70 | 63.10 | -2.31% | 3.98 | 2.50% |
| 2025-12-01 | 63.54 | 65.50 | 62.54 | 64.59 | +2.26% | 3.70 | 2.31% |
| 2025-11-28 | 62.18 | 63.35 | 61.30 | 63.16 | +0.78% | 2.58 | 1.66% |
| 2025-11-27 | 61.70 | 65.11 | 61.70 | 62.67 | +1.08% | 4.45 | 2.82% |
| 2025-11-26 | 61.66 | 63.25 | 61.13 | 62.00 | -0.42% | 2.39 | 1.54% |
| 2025-11-25 | 61.20 | 63.36 | 60.98 | 62.26 | +2.35% | 2.97 | 1.93% |
| 2025-11-24 | 59.59 | 61.83 | 58.55 | 60.83 | +2.53% | 4.11 | 2.75% |
| 2025-11-21 | 60.00 | 61.14 | 58.85 | 59.33 | -3.90% | 4.10 | 2.76% |
| 2025-11-20 | 63.36 | 63.89 | 60.88 | 61.74 | -2.60% | 4.21 | 2.74% |