*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.79 | 17.93 | 17.39 | 17.93 | +0.67% | 0.57 | 4.28% |
| 2025-12-16 | 18.26 | 18.28 | 17.78 | 17.81 | -2.36% | 0.51 | 3.77% |
| 2025-12-15 | 18.18 | 18.58 | 17.88 | 18.24 | -0.33% | 0.47 | 3.39% |
| 2025-12-12 | 18.36 | 18.62 | 18.18 | 18.30 | -0.54% | 0.53 | 3.81% |
| 2025-12-11 | 18.90 | 19.03 | 18.38 | 18.40 | -2.59% | 0.59 | 4.16% |
| 2025-12-10 | 19.11 | 19.17 | 18.77 | 18.89 | -1.46% | 0.55 | 3.79% |
| 2025-12-09 | 19.55 | 19.63 | 19.16 | 19.17 | -1.89% | 0.48 | 3.24% |
| 2025-12-08 | 19.25 | 19.56 | 19.21 | 19.54 | +1.24% | 0.59 | 4.01% |
| 2025-12-05 | 18.98 | 19.30 | 18.82 | 19.30 | +1.58% | 0.48 | 3.28% |
| 2025-12-04 | 19.30 | 19.44 | 18.91 | 19.00 | -2.16% | 0.49 | 3.40% |
| 2025-12-03 | 19.84 | 19.89 | 19.35 | 19.42 | -1.97% | 0.59 | 4.00% |
| 2025-12-02 | 19.98 | 20.09 | 19.66 | 19.81 | -0.75% | 0.47 | 3.14% |
| 2025-12-01 | 20.09 | 20.32 | 19.87 | 19.96 | -0.30% | 0.71 | 4.65% |
| 2025-11-28 | 19.81 | 20.05 | 19.67 | 20.02 | +1.01% | 0.41 | 2.73% |
| 2025-11-27 | 19.87 | 20.05 | 19.60 | 19.82 | -0.25% | 0.47 | 3.10% |
| 2025-11-26 | 20.14 | 20.49 | 19.86 | 19.87 | -1.34% | 0.56 | 3.67% |
| 2025-11-25 | 19.85 | 20.38 | 19.81 | 20.14 | +1.82% | 0.68 | 4.45% |
| 2025-11-24 | 19.38 | 19.85 | 19.23 | 19.78 | +3.02% | 0.71 | 4.80% |
| 2025-11-21 | 19.99 | 20.16 | 19.03 | 19.20 | -4.57% | 0.94 | 6.38% |
| 2025-11-20 | 19.99 | 20.33 | 19.75 | 20.12 | +0.85% | 0.71 | 4.67% |