*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.17 | 20.35 | 20.03 | 20.22 | +0.25% | 1.41 | 10.32% |
| 2025-08-18 | 19.98 | 20.44 | 19.87 | 20.17 | +1.77% | 2.25 | 16.45% |
| 2025-08-15 | 19.51 | 19.89 | 19.39 | 19.82 | +1.80% | 1.25 | 9.37% |
| 2025-08-14 | 20.22 | 20.28 | 19.45 | 19.47 | -3.23% | 1.90 | 14.18% |
| 2025-08-13 | 20.70 | 20.73 | 20.09 | 20.12 | -2.38% | 2.34 | 16.99% |
| 2025-08-12 | 20.15 | 20.78 | 19.92 | 20.61 | +1.93% | 2.60 | 18.77% |
| 2025-08-11 | 19.33 | 20.47 | 19.20 | 20.22 | +5.42% | 3.23 | 23.75% |
| 2025-08-08 | 19.10 | 19.20 | 18.76 | 19.18 | +0.79% | 1.38 | 10.71% |
| 2025-08-07 | 19.24 | 19.24 | 18.87 | 19.03 | -0.68% | 1.38 | 10.67% |
| 2025-08-06 | 18.80 | 19.29 | 18.70 | 19.16 | +1.91% | 1.72 | 13.36% |
| 2025-08-05 | 18.92 | 18.98 | 18.66 | 18.80 | -0.21% | 1.09 | 8.60% |
| 2025-08-04 | 18.28 | 18.95 | 18.15 | 18.84 | +2.67% | 1.97 | 15.46% |
| 2025-08-01 | 18.16 | 18.45 | 18.07 | 18.35 | +1.16% | 1.34 | 10.85% |
| 2025-07-31 | 18.30 | 18.56 | 18.07 | 18.14 | -1.09% | 1.35 | 10.87% |
| 2025-07-30 | 18.53 | 18.53 | 18.18 | 18.34 | -1.08% | 1.32 | 10.57% |
| 2025-07-29 | 18.94 | 18.94 | 18.36 | 18.54 | -0.96% | 1.98 | 15.74% |
| 2025-07-28 | 18.03 | 18.99 | 17.88 | 18.72 | +3.94% | 3.21 | 25.63% |
| 2025-07-25 | 18.12 | 18.24 | 17.95 | 18.01 | -0.77% | 1.17 | 9.54% |
| 2025-07-24 | 17.80 | 18.19 | 17.75 | 18.15 | +1.57% | 1.42 | 11.58% |
| 2025-07-23 | 18.18 | 18.19 | 17.80 | 17.87 | -1.76% | 1.78 | 14.59% |