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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 66.97 | 67.00 | 62.80 | 63.39 | -3.81% | 4.09 | 2.57% |
| 2025-11-18 | 65.45 | 67.10 | 64.50 | 65.90 | +0.69% | 3.34 | 2.04% |
| 2025-11-17 | 65.01 | 67.48 | 64.60 | 65.45 | +0.11% | 2.94 | 1.80% |
| 2025-11-14 | 65.81 | 67.38 | 64.59 | 65.38 | -1.03% | 3.25 | 1.98% |
| 2025-11-13 | 65.18 | 68.42 | 65.18 | 66.06 | +1.40% | 6.26 | 3.78% |
| 2025-11-12 | 63.50 | 66.88 | 62.80 | 65.15 | +2.49% | 5.68 | 3.54% |
| 2025-11-11 | 63.18 | 65.00 | 62.06 | 63.57 | +0.22% | 3.82 | 2.44% |
| 2025-11-10 | 64.76 | 65.70 | 62.13 | 63.43 | -2.30% | 4.69 | 2.99% |
| 2025-11-07 | 65.00 | 68.15 | 64.40 | 64.92 | -1.44% | 6.30 | 3.85% |
| 2025-11-06 | 61.77 | 66.30 | 60.68 | 65.87 | +5.88% | 8.39 | 5.32% |
| 2025-11-05 | 65.50 | 66.23 | 62.17 | 62.21 | -5.81% | 7.64 | 4.85% |
| 2025-11-04 | 68.59 | 68.59 | 65.39 | 66.05 | -3.90% | 4.35 | 2.64% |
| 2025-11-03 | 68.50 | 69.04 | 65.80 | 68.73 | -0.38% | 4.76 | 2.83% |
| 2025-10-31 | 70.89 | 71.00 | 67.63 | 68.99 | -2.28% | 4.92 | 2.86% |
| 2025-10-30 | 77.09 | 77.80 | 70.25 | 70.60 | -8.64% | 10.26 | 5.67% |
| 2025-10-29 | 74.75 | 79.91 | 72.00 | 77.28 | +2.86% | 9.26 | 4.82% |
| 2025-10-28 | 73.50 | 76.50 | 72.79 | 75.13 | +1.54% | 5.74 | 3.07% |
| 2025-10-27 | 73.86 | 76.19 | 72.18 | 73.99 | +0.57% | 5.99 | 3.24% |
| 2025-10-24 | 72.69 | 75.25 | 72.69 | 73.57 | +2.05% | 4.17 | 2.26% |
| 2025-10-23 | 73.00 | 74.18 | 70.35 | 72.09 | -1.60% | 4.08 | 2.28% |