*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.40 | 22.30 | 21.25 | 21.93 | +2.00% | 2.15 | 12.94% |
| 2025-10-21 | 21.59 | 21.59 | 21.13 | 21.50 | +0.23% | 1.24 | 7.62% |
| 2025-10-20 | 20.98 | 21.45 | 20.98 | 21.45 | +2.73% | 1.60 | 9.86% |
| 2025-10-17 | 20.62 | 21.60 | 20.26 | 20.88 | +1.26% | 1.96 | 12.33% |
| 2025-10-16 | 21.04 | 21.04 | 20.48 | 20.62 | -1.86% | 1.03 | 6.51% |
| 2025-10-15 | 21.12 | 21.40 | 20.81 | 21.01 | -0.57% | 1.25 | 7.82% |
| 2025-10-14 | 21.19 | 21.74 | 20.91 | 21.13 | +0.05% | 1.51 | 9.29% |
| 2025-10-13 | 20.10 | 21.22 | 19.67 | 21.12 | +0.19% | 1.29 | 8.21% |
| 2025-10-10 | 21.48 | 21.68 | 21.07 | 21.08 | -3.48% | 1.62 | 10.05% |
| 2025-10-09 | 21.46 | 22.06 | 21.13 | 21.84 | +4.70% | 2.65 | 15.99% |
| 2025-09-30 | 21.07 | 21.29 | 20.83 | 20.86 | -1.23% | 1.18 | 7.37% |
| 2025-09-29 | 20.48 | 21.27 | 20.12 | 21.12 | +3.02% | 1.69 | 10.68% |
| 2025-09-26 | 20.93 | 20.99 | 20.25 | 20.50 | -2.98% | 1.79 | 11.45% |
| 2025-09-25 | 21.77 | 21.89 | 21.12 | 21.13 | -3.56% | 2.50 | 15.32% |
| 2025-09-24 | 21.85 | 22.36 | 21.50 | 21.91 | -0.77% | 2.39 | 14.32% |
| 2025-09-23 | 22.30 | 22.47 | 20.99 | 22.08 | -3.45% | 3.52 | 21.25% |
| 2025-09-22 | 22.06 | 23.20 | 21.81 | 22.87 | +2.69% | 4.30 | 25.04% |
| 2025-09-19 | 21.27 | 22.97 | 21.10 | 22.27 | +4.26% | 4.87 | 28.95% |
| 2025-09-18 | 21.87 | 22.04 | 21.09 | 21.36 | -2.20% | 2.75 | 16.70% |
| 2025-09-17 | 22.05 | 22.11 | 21.82 | 21.84 | -1.22% | 2.22 | 13.31% |