*ST元道 sz.301139
6.08
-8.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.95 | 6.90 | 5.92 | 6.08 | -8.71% | 2.09 | 42.69% |
| 2026-05-21 | 4.95 | 6.92 | 4.95 | 6.66 | +14.63% | 2.20 | 50.83% |
| 2026-05-20 | 4.20 | 5.81 | 4.20 | 5.81 | +20.04% | 1.91 | 50.85% |
| 2026-05-19 | 4.84 | 4.84 | 4.84 | 4.84 | -20.00% | 0.09 | 2.38% |
| 2026-05-18 | 6.05 | 6.05 | 6.05 | 6.05 | -19.97% | 0.03 | 0.70% |
| 2026-05-15 | 7.56 | 7.56 | 7.56 | 7.56 | -20.00% | 0.03 | 0.53% |
| 2026-05-14 | 9.45 | 9.45 | 9.45 | 9.45 | -19.98% | 0.03 | 0.41% |
| 2026-05-13 | 11.81 | 11.81 | 11.81 | 11.81 | -19.99% | 0.03 | 0.37% |
| 2026-05-12 | 14.76 | 14.76 | 14.76 | 14.76 | -20.00% | 0.01 | 0.12% |
| 2026-05-11 | 18.45 | 18.45 | 18.45 | 18.45 | nan% | nan | nan% |
| 2026-05-08 | 18.50 | 18.54 | 18.27 | 18.45 | -0.54% | 0.60 | 4.24% |
| 2026-05-07 | 18.65 | 18.90 | 18.41 | 18.55 | -1.33% | 1.03 | 7.29% |
| 2026-05-06 | 17.98 | 19.00 | 17.96 | 18.80 | +4.10% | 1.32 | 9.38% |
| 2026-04-30 | 17.68 | 18.33 | 17.67 | 18.06 | +2.21% | 0.78 | 5.68% |
| 2026-04-29 | 16.98 | 17.81 | 16.89 | 17.67 | +2.97% | 0.69 | 5.18% |
| 2026-04-28 | 17.21 | 17.43 | 17.09 | 17.16 | -1.04% | 0.49 | 3.73% |
| 2026-04-27 | 17.01 | 17.34 | 16.71 | 17.34 | +1.05% | 0.60 | 4.61% |
| 2026-04-24 | 17.16 | 17.27 | 16.63 | 17.16 | -0.58% | 0.74 | 5.72% |
| 2026-04-23 | 17.60 | 17.69 | 17.22 | 17.26 | -2.38% | 0.65 | 4.94% |
| 2026-04-22 | 17.57 | 17.70 | 17.33 | 17.68 | -0.11% | 0.60 | 4.51% |