*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.05 | 18.12 | 17.48 | 17.70 | -1.88% | 0.70 | 5.19% |
| 2026-04-20 | 18.24 | 18.37 | 17.91 | 18.04 | -1.04% | 0.90 | 6.53% |
| 2026-04-17 | 18.91 | 19.19 | 18.20 | 18.23 | -3.54% | 1.44 | 10.30% |
| 2026-04-16 | 19.20 | 19.22 | 18.23 | 18.90 | +4.83% | 2.17 | 15.23% |
| 2026-04-15 | 18.10 | 18.48 | 18.01 | 18.03 | -1.42% | 1.62 | 11.65% |
| 2026-04-14 | 17.34 | 19.23 | 17.34 | 18.29 | +7.08% | 2.13 | 15.15% |
| 2026-04-13 | 17.01 | 17.19 | 16.91 | 17.08 | -0.23% | 0.34 | 2.59% |
| 2026-04-10 | 17.15 | 17.36 | 17.11 | 17.12 | +0.35% | 0.43 | 3.30% |
| 2026-04-09 | 17.56 | 17.61 | 16.98 | 17.06 | -3.51% | 0.58 | 4.39% |
| 2026-04-08 | 17.34 | 17.71 | 17.29 | 17.68 | +4.93% | 0.70 | 5.26% |
| 2026-04-07 | 16.55 | 16.94 | 16.41 | 16.85 | -1.46% | 0.72 | 5.66% |
| 2026-04-03 | 17.51 | 17.53 | 16.96 | 17.10 | -1.72% | 0.39 | 2.94% |
| 2026-04-02 | 17.72 | 17.83 | 17.18 | 17.40 | -2.30% | 0.44 | 3.28% |
| 2026-04-01 | 17.78 | 18.39 | 17.60 | 17.81 | +2.12% | 0.45 | 3.31% |
| 2026-03-31 | 17.65 | 17.95 | 17.40 | 17.44 | -1.75% | 0.42 | 3.11% |
| 2026-03-30 | 17.28 | 17.77 | 17.10 | 17.75 | +1.02% | 0.45 | 3.34% |
| 2026-03-27 | 17.30 | 17.64 | 17.11 | 17.57 | +1.21% | 0.35 | 2.64% |
| 2026-03-26 | 17.89 | 18.09 | 17.25 | 17.36 | -3.12% | 0.56 | 4.16% |
| 2026-03-25 | 17.52 | 18.16 | 17.51 | 17.92 | +3.23% | 0.79 | 5.80% |
| 2026-03-24 | 16.87 | 17.45 | 16.41 | 17.36 | +6.70% | 0.80 | 6.20% |