*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.54 | 20.55 | 19.75 | 19.86 | -3.73% | 1.54 | 10.13% |
| 2026-01-15 | 20.38 | 20.95 | 20.30 | 20.63 | 0.00% | 1.73 | 11.04% |
| 2026-01-14 | 20.14 | 21.06 | 20.14 | 20.63 | +2.03% | 2.46 | 15.70% |
| 2026-01-13 | 21.60 | 21.65 | 20.11 | 20.22 | -1.27% | 1.87 | 11.93% |
| 2026-01-12 | 19.50 | 20.64 | 19.45 | 20.48 | +5.13% | 1.81 | 11.83% |
| 2026-01-09 | 19.23 | 19.48 | 19.14 | 19.48 | +1.46% | 0.90 | 6.13% |
| 2026-01-08 | 18.76 | 19.27 | 18.65 | 19.20 | +2.35% | 0.88 | 6.05% |
| 2026-01-07 | 18.87 | 19.09 | 18.59 | 18.76 | -0.64% | 0.68 | 4.75% |
| 2026-01-06 | 18.78 | 18.93 | 18.63 | 18.88 | +0.43% | 0.63 | 4.41% |
| 2026-01-05 | 18.35 | 18.82 | 18.29 | 18.80 | +2.40% | 0.67 | 4.71% |
| 2025-12-31 | 18.23 | 18.38 | 18.10 | 18.36 | +0.82% | 0.33 | 2.39% |
| 2025-12-30 | 18.27 | 18.50 | 18.18 | 18.21 | -0.98% | 0.39 | 2.76% |
| 2025-12-29 | 18.40 | 18.51 | 18.25 | 18.39 | -0.11% | 0.40 | 2.85% |
| 2025-12-26 | 18.58 | 18.70 | 18.34 | 18.41 | -1.18% | 0.49 | 3.47% |
| 2025-12-25 | 18.51 | 18.71 | 18.40 | 18.63 | +0.87% | 0.41 | 2.89% |
| 2025-12-24 | 18.19 | 18.49 | 18.13 | 18.47 | +1.88% | 0.44 | 3.11% |
| 2025-12-23 | 18.43 | 18.45 | 18.11 | 18.13 | -1.57% | 0.48 | 3.48% |
| 2025-12-22 | 18.46 | 18.56 | 18.40 | 18.42 | +0.11% | 0.42 | 3.00% |
| 2025-12-19 | 18.38 | 18.49 | 18.26 | 18.40 | +0.44% | 0.41 | 2.95% |
| 2025-12-18 | 17.90 | 18.56 | 17.68 | 18.32 | +2.18% | 0.69 | 4.97% |