*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.28 | 22.40 | 21.86 | 22.11 | -0.76% | 3.18 | 18.88% |
| 2025-09-15 | 22.80 | 23.26 | 22.10 | 22.28 | -5.15% | 4.27 | 24.81% |
| 2025-09-12 | 23.00 | 24.15 | 22.37 | 23.49 | +0.60% | 6.91 | 39.18% |
| 2025-09-11 | 24.56 | 25.06 | 23.23 | 23.35 | +1.65% | 10.45 | 57.22% |
| 2025-09-10 | 19.22 | 22.97 | 19.19 | 22.97 | +20.01% | 7.00 | 41.62% |
| 2025-09-09 | 19.65 | 19.69 | 19.07 | 19.14 | -2.84% | 1.15 | 7.79% |
| 2025-09-08 | 19.23 | 19.97 | 18.99 | 19.70 | +3.03% | 1.70 | 11.47% |
| 2025-09-05 | 18.80 | 19.13 | 18.61 | 19.12 | +2.25% | 1.03 | 7.16% |
| 2025-09-04 | 18.44 | 19.23 | 18.44 | 18.70 | +1.41% | 1.25 | 8.74% |
| 2025-09-03 | 19.18 | 19.33 | 18.37 | 18.44 | -3.91% | 1.03 | 7.16% |
| 2025-09-02 | 19.55 | 19.60 | 18.77 | 19.19 | -2.24% | 1.56 | 10.74% |
| 2025-09-01 | 19.54 | 19.92 | 19.51 | 19.63 | +0.46% | 1.47 | 9.79% |
| 2025-08-29 | 19.82 | 19.84 | 19.31 | 19.54 | -1.76% | 1.41 | 9.52% |
| 2025-08-28 | 19.90 | 20.37 | 18.98 | 19.89 | +0.71% | 2.09 | 15.62% |
| 2025-08-27 | 20.61 | 20.85 | 19.70 | 19.75 | -4.22% | 2.18 | 15.74% |
| 2025-08-26 | 20.49 | 21.00 | 20.07 | 20.62 | +0.68% | 2.22 | 15.83% |
| 2025-08-25 | 20.28 | 20.90 | 20.28 | 20.48 | +2.81% | 2.93 | 21.04% |
| 2025-08-22 | 19.90 | 20.03 | 19.80 | 19.92 | +0.10% | 1.16 | 8.56% |
| 2025-08-21 | 20.00 | 20.17 | 19.85 | 19.90 | -0.60% | 1.17 | 8.62% |
| 2025-08-20 | 20.18 | 20.18 | 19.80 | 20.02 | -0.99% | 1.06 | 7.86% |