*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.17 | 25.77 | 25.14 | 25.68 | +2.63% | 1.06 | 6.10% |
| 2025-06-23 | 24.47 | 25.04 | 24.21 | 25.02 | +1.54% | 0.54 | 3.19% |
| 2025-06-20 | 24.99 | 25.24 | 24.60 | 24.64 | -1.40% | 0.68 | 4.04% |
| 2025-06-19 | 25.47 | 25.80 | 24.91 | 24.99 | -1.73% | 0.88 | 5.14% |
| 2025-06-18 | 25.34 | 25.61 | 25.05 | 25.43 | -0.08% | 0.69 | 4.01% |
| 2025-06-17 | 25.90 | 26.05 | 25.29 | 25.45 | -2.08% | 0.94 | 5.42% |
| 2025-06-16 | 25.35 | 26.04 | 25.32 | 25.99 | +1.76% | 0.72 | 4.07% |
| 2025-06-13 | 26.37 | 26.55 | 25.47 | 25.54 | -3.94% | 1.03 | 5.84% |
| 2025-06-12 | 26.47 | 26.89 | 26.28 | 26.59 | +0.11% | 0.80 | 4.41% |
| 2025-06-11 | 26.57 | 26.85 | 26.52 | 26.56 | -0.37% | 0.86 | 4.72% |
| 2025-06-10 | 27.32 | 27.40 | 26.27 | 26.66 | -2.09% | 1.20 | 6.60% |
| 2025-06-09 | 26.97 | 27.37 | 26.90 | 27.23 | +1.00% | 1.28 | 6.93% |
| 2025-06-06 | 26.65 | 27.27 | 26.49 | 26.96 | +0.78% | 1.31 | 7.18% |
| 2025-06-05 | 26.34 | 26.83 | 26.07 | 26.75 | +1.44% | 1.29 | 7.14% |
| 2025-06-04 | 25.87 | 26.82 | 25.87 | 26.37 | +1.89% | 1.26 | 7.00% |
| 2025-06-03 | 25.61 | 26.02 | 25.47 | 25.88 | +0.62% | 0.74 | 4.21% |
| 2025-05-30 | 26.58 | 26.58 | 25.65 | 25.72 | -3.45% | 1.08 | 6.14% |
| 2025-05-29 | 26.12 | 26.64 | 26.02 | 26.64 | +2.03% | 1.13 | 6.27% |
| 2025-05-28 | 26.95 | 26.96 | 25.89 | 26.11 | -1.95% | 1.15 | 6.47% |
| 2025-05-27 | 26.09 | 27.42 | 25.85 | 26.63 | +1.45% | 1.79 | 9.82% |