*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.91 | 19.22 | 18.90 | 18.98 | -0.26% | 0.45 | 3.12% |
| 2026-02-12 | 19.03 | 19.17 | 18.81 | 19.03 | +0.21% | 0.47 | 3.22% |
| 2026-02-11 | 19.09 | 19.19 | 18.98 | 18.99 | -0.58% | 0.43 | 2.97% |
| 2026-02-10 | 19.00 | 19.18 | 18.91 | 19.10 | +0.69% | 0.51 | 3.50% |
| 2026-02-09 | 18.79 | 19.06 | 18.71 | 18.97 | +1.39% | 0.72 | 4.98% |
| 2026-02-06 | 18.56 | 18.98 | 18.43 | 18.71 | -0.16% | 0.81 | 5.72% |
| 2026-02-05 | 18.71 | 19.08 | 18.51 | 18.74 | -4.78% | 1.26 | 8.78% |
| 2026-02-04 | 19.90 | 19.99 | 19.58 | 19.68 | -1.11% | 0.75 | 4.97% |
| 2026-02-03 | 19.58 | 19.93 | 19.51 | 19.90 | +2.05% | 0.65 | 4.35% |
| 2026-02-02 | 19.75 | 20.00 | 19.45 | 19.50 | -1.27% | 0.88 | 5.87% |
| 2026-01-30 | 19.35 | 19.85 | 19.30 | 19.75 | +1.18% | 0.92 | 6.17% |
| 2026-01-29 | 19.80 | 20.17 | 19.03 | 19.52 | -3.03% | 1.77 | 11.85% |
| 2026-01-28 | 20.16 | 20.52 | 20.02 | 20.13 | -0.20% | 0.85 | 5.54% |
| 2026-01-27 | 20.24 | 20.30 | 19.73 | 20.17 | -0.88% | 0.73 | 4.76% |
| 2026-01-26 | 20.38 | 20.57 | 19.94 | 20.35 | -0.20% | 0.95 | 6.15% |
| 2026-01-23 | 20.18 | 20.43 | 20.15 | 20.39 | +0.74% | 0.77 | 4.96% |
| 2026-01-22 | 19.92 | 20.25 | 19.82 | 20.24 | +2.12% | 0.70 | 4.58% |
| 2026-01-21 | 19.68 | 19.90 | 19.52 | 19.82 | +0.35% | 0.53 | 3.50% |
| 2026-01-20 | 19.92 | 20.06 | 19.63 | 19.75 | -1.25% | 0.67 | 4.41% |
| 2026-01-19 | 19.84 | 20.08 | 19.61 | 20.00 | +0.70% | 0.78 | 5.17% |