*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.40 | 18.44 | 18.01 | 18.19 | -0.93% | 1.80 | 14.60% |
| 2025-07-21 | 17.97 | 18.45 | 17.88 | 18.36 | +2.17% | 2.21 | 17.86% |
| 2025-07-18 | 18.07 | 18.27 | 17.91 | 17.97 | -1.80% | 2.66 | 21.71% |
| 2025-07-17 | 18.69 | 19.28 | 18.10 | 18.30 | +1.44% | 4.75 | 37.74% |
| 2025-07-16 | 17.30 | 18.47 | 17.25 | 18.04 | -5.30% | 4.93 | 40.50% |
| 2025-07-15 | 17.28 | 19.85 | 17.28 | 19.05 | -11.81% | 6.95 | 56.71% |
| 2025-07-14 | 21.60 | 21.60 | 21.60 | 21.60 | -20.00% | 0.32 | 2.17% |
| 2025-07-11 | 27.20 | 27.24 | 26.78 | 27.00 | -0.55% | 1.50 | 8.19% |
| 2025-07-10 | 27.28 | 27.82 | 26.82 | 27.15 | -0.73% | 1.84 | 9.98% |
| 2025-07-09 | 27.02 | 28.14 | 26.70 | 27.35 | +2.82% | 3.25 | 17.38% |
| 2025-07-08 | 26.02 | 26.62 | 25.83 | 26.60 | +2.27% | 1.02 | 5.72% |
| 2025-07-07 | 25.78 | 26.01 | 25.50 | 26.01 | +0.62% | 0.60 | 3.43% |
| 2025-07-04 | 26.16 | 26.43 | 25.84 | 25.85 | -1.45% | 0.80 | 4.53% |
| 2025-07-03 | 26.01 | 26.39 | 25.95 | 26.23 | +0.65% | 0.64 | 3.57% |
| 2025-07-02 | 26.35 | 26.39 | 25.79 | 26.06 | -0.84% | 0.69 | 3.91% |
| 2025-07-01 | 26.58 | 26.58 | 26.07 | 26.28 | -1.28% | 0.82 | 4.60% |
| 2025-06-30 | 26.39 | 26.70 | 26.30 | 26.62 | +0.83% | 0.83 | 4.62% |
| 2025-06-27 | 26.02 | 26.58 | 25.99 | 26.40 | +1.38% | 0.96 | 5.34% |
| 2025-06-26 | 25.98 | 26.53 | 25.82 | 26.04 | +0.23% | 1.23 | 6.92% |
| 2025-06-25 | 25.66 | 26.05 | 25.48 | 25.98 | +1.17% | 1.03 | 5.88% |