*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.24 | 17.29 | 16.14 | 16.27 | -7.29% | 0.81 | 6.37% |
| 2026-03-20 | 18.34 | 18.50 | 17.53 | 17.55 | -4.31% | 0.77 | 5.65% |
| 2026-03-19 | 18.53 | 18.86 | 18.28 | 18.34 | -2.81% | 0.67 | 4.72% |
| 2026-03-18 | 18.10 | 18.87 | 18.10 | 18.87 | +4.25% | 0.78 | 5.49% |
| 2026-03-17 | 18.65 | 18.77 | 18.07 | 18.10 | -3.05% | 0.56 | 4.00% |
| 2026-03-16 | 18.41 | 18.71 | 18.40 | 18.67 | +0.76% | 0.48 | 3.37% |
| 2026-03-13 | 18.80 | 18.92 | 18.51 | 18.53 | -1.85% | 0.53 | 3.73% |
| 2026-03-12 | 19.10 | 19.30 | 18.78 | 18.88 | -1.41% | 0.61 | 4.21% |
| 2026-03-11 | 19.35 | 19.55 | 19.10 | 19.15 | -0.98% | 0.78 | 5.29% |
| 2026-03-10 | 18.65 | 19.63 | 18.65 | 19.34 | +4.32% | 1.02 | 6.98% |
| 2026-03-09 | 18.30 | 18.65 | 18.20 | 18.54 | -0.05% | 0.58 | 4.11% |
| 2026-03-06 | 18.00 | 18.56 | 17.99 | 18.55 | +2.66% | 0.56 | 4.03% |
| 2026-03-05 | 18.00 | 18.26 | 17.97 | 18.07 | +2.32% | 0.52 | 3.80% |
| 2026-03-04 | 17.61 | 17.94 | 17.46 | 17.66 | -0.95% | 0.65 | 4.82% |
| 2026-03-03 | 18.41 | 18.62 | 17.80 | 17.83 | -2.62% | 0.81 | 5.84% |
| 2026-03-02 | 19.00 | 19.05 | 18.21 | 18.31 | -4.64% | 0.95 | 6.76% |
| 2026-02-27 | 19.01 | 19.25 | 18.97 | 19.20 | +0.42% | 0.47 | 3.22% |
| 2026-02-26 | 19.12 | 19.38 | 19.05 | 19.12 | +0.47% | 0.52 | 3.54% |
| 2026-02-25 | 18.99 | 19.23 | 18.96 | 19.03 | +0.21% | 0.52 | 3.59% |
| 2026-02-24 | 19.11 | 19.15 | 18.93 | 18.99 | +0.05% | 0.49 | 3.38% |