*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.67 | 20.67 | 19.94 | 19.95 | -3.48% | 0.85 | 5.54% |
| 2025-11-18 | 20.79 | 20.80 | 20.45 | 20.67 | -0.53% | 0.62 | 3.93% |
| 2025-11-17 | 20.65 | 20.84 | 20.55 | 20.78 | +0.63% | 0.55 | 3.46% |
| 2025-11-14 | 20.35 | 20.80 | 20.33 | 20.65 | +0.68% | 0.69 | 4.36% |
| 2025-11-13 | 20.30 | 20.53 | 20.22 | 20.51 | +0.64% | 0.56 | 3.58% |
| 2025-11-12 | 20.67 | 20.67 | 20.28 | 20.38 | -1.40% | 0.73 | 4.69% |
| 2025-11-11 | 20.74 | 20.87 | 20.55 | 20.67 | -0.19% | 0.70 | 4.46% |
| 2025-11-10 | 20.62 | 20.78 | 20.58 | 20.71 | +0.44% | 0.65 | 4.13% |
| 2025-11-07 | 20.84 | 20.93 | 20.53 | 20.62 | -1.48% | 0.99 | 6.29% |
| 2025-11-06 | 21.17 | 21.21 | 20.86 | 20.93 | -1.09% | 0.89 | 5.60% |
| 2025-11-05 | 21.04 | 21.28 | 20.89 | 21.16 | -0.24% | 0.86 | 5.35% |
| 2025-11-04 | 21.30 | 21.30 | 20.92 | 21.21 | -0.47% | 0.84 | 5.21% |
| 2025-11-03 | 21.05 | 21.35 | 21.01 | 21.31 | +1.04% | 0.80 | 4.97% |
| 2025-10-31 | 20.81 | 21.23 | 20.81 | 21.09 | +0.62% | 0.79 | 4.94% |
| 2025-10-30 | 21.21 | 21.23 | 20.67 | 20.96 | -2.06% | 1.28 | 8.04% |
| 2025-10-29 | 21.58 | 21.60 | 21.16 | 21.40 | -0.42% | 1.07 | 6.61% |
| 2025-10-28 | 21.60 | 21.99 | 21.46 | 21.49 | -1.56% | 1.39 | 8.40% |
| 2025-10-27 | 21.42 | 22.44 | 21.42 | 21.83 | +2.34% | 1.90 | 11.46% |
| 2025-10-24 | 21.80 | 21.80 | 21.30 | 21.33 | -2.16% | 1.38 | 8.42% |
| 2025-10-23 | 21.82 | 21.85 | 21.32 | 21.80 | -0.59% | 1.23 | 7.49% |