*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.56 | 26.25 | 25.56 | 26.25 | +2.22% | 0.85 | 4.78% |
| 2025-05-23 | 26.25 | 26.52 | 25.65 | 25.68 | -2.43% | 1.18 | 6.66% |
| 2025-05-22 | 27.08 | 27.25 | 26.30 | 26.32 | -2.59% | 1.13 | 6.23% |
| 2025-05-21 | 27.87 | 27.96 | 26.99 | 27.02 | -3.12% | 1.45 | 7.85% |
| 2025-05-20 | 27.86 | 28.02 | 27.30 | 27.89 | +0.32% | 1.24 | 6.58% |
| 2025-05-19 | 28.38 | 28.38 | 27.42 | 27.80 | -0.68% | 1.09 | 5.78% |
| 2025-05-16 | 27.68 | 28.27 | 27.58 | 27.99 | -0.28% | 1.65 | 8.68% |
| 2025-05-15 | 29.54 | 29.86 | 27.97 | 28.07 | -5.23% | 2.96 | 15.25% |
| 2025-05-14 | 28.68 | 29.97 | 28.68 | 29.62 | +3.13% | 4.61 | 22.99% |
| 2025-05-13 | 28.48 | 29.57 | 28.26 | 28.72 | +2.20% | 3.18 | 16.19% |
| 2025-05-12 | 27.97 | 28.12 | 27.77 | 28.10 | +1.15% | 1.12 | 5.88% |
| 2025-05-09 | 28.45 | 28.53 | 27.52 | 27.78 | -2.63% | 1.22 | 6.47% |
| 2025-05-08 | 28.13 | 28.75 | 28.13 | 28.53 | +1.42% | 1.49 | 7.69% |
| 2025-05-07 | 28.76 | 28.90 | 27.69 | 28.13 | -1.26% | 1.81 | 9.45% |
| 2025-05-06 | 27.50 | 28.52 | 27.22 | 28.49 | +6.02% | 2.08 | 10.92% |