亿道信息 (001314) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	49.00	50.58	1.27	2.58%	48.80	50.68	22614	11292	1.82%
2026-09-15	48.48	49.31	0.56	1.15%	48.12	50.24	27388	13508	2.21%
2026-09-14	48.10	48.75	0.40	0.83%	47.31	49.34	21459	10411	1.73%
2026-09-11	48.74	48.35	-0.98	-1.99%	47.11	49.10	23490	11284	1.89%
2026-09-10	49.60	49.33	-0.65	-1.30%	49.01	49.78	17847	8800	1.44%
2026-09-09	49.98	49.98	-0.12	-0.24%	49.81	50.83	24749	12455	1.99%
2026-09-08	51.45	50.10	-1.33	-2.59%	49.81	51.49	34191	17235	2.76%
2026-09-07	51.44	51.43	0.19	0.37%	50.69	51.88	33068	16980	2.66%
2026-09-04	53.11	51.24	-1.22	-2.33%	50.80	53.86	32192	16920	2.59%
2026-09-03	53.36	52.46	-0.63	-1.19%	52.00	53.60	29775	15674	2.40%
2026-09-02	52.00	53.09	0.34	0.64%	51.99	53.78	34537	18306	2.78%
2026-09-01	53.10	52.75	-0.46	-0.86%	51.52	54.79	40130	21125	3.23%
2026-08-31	50.30	53.21	2.66	5.26%	50.01	53.55	42952	22333	3.46%
2026-08-28	52.00	50.55	-1.57	-3.01%	50.51	52.39	33169	17026	2.67%
2026-08-27	50.27	52.12	1.97	3.93%	49.91	52.60	37623	19277	3.03%
2026-08-26	51.10	50.15	-0.95	-1.86%	49.33	51.30	37182	18643	3.00%
2026-08-25	53.35	51.10	-1.40	-2.67%	49.85	53.40	43637	22321	3.52%
2026-08-24	53.84	52.50	-1.34	-2.49%	51.10	53.90	28366	14829	2.29%
2026-08-21	53.50	53.84	0.14	0.26%	52.60	54.25	22546	12089	1.82%
2026-08-20	55.12	53.70	-0.95	-1.74%	53.39	55.60	25121	13598	2.02%
2026-08-19	57.31	54.65	-3.78	-6.47%	54.43	57.98	32768	18350	2.64%
2026-08-18	58.00	58.43	0.28	0.48%	57.58	58.71	29645	17237	2.39%
2026-08-17	55.85	58.15	1.80	3.19%	55.85	58.18	26402	15081	2.13%
2026-08-14	56.61	56.35	0.35	0.63%	55.08	56.81	27631	15466	2.23%
2026-08-13	56.38	56.00	-0.17	-0.30%	56.00	57.96	29076	16639	2.34%
2026-08-12	55.40	56.17	0.54	0.97%	54.88	56.85	26326	14740	2.12%
2026-08-11	53.34	55.63	1.73	3.21%	53.00	56.09	38826	21335	3.13%
2026-08-10	53.66	53.90	0.25	0.47%	52.64	53.98	38950	20755	3.14%
2026-08-07	53.10	53.65	0.35	0.66%	52.05	53.86	36533	19458	2.94%
2026-08-06	51.80	53.30	1.22	2.34%	51.40	54.00	42654	22649	3.44%
2026-08-05	50.56	52.08	1.36	2.68%	50.33	52.22	46631	24115	3.76%
2026-08-04	49.88	50.72	1.72	3.51%	49.07	50.90	53916	26913	4.34%
2026-08-03	46.87	49.00	2.14	4.57%	46.70	51.28	71477	35190	5.76%
2026-07-31	46.28	46.86	2.32	5.21%	46.08	48.15	60767	28662	4.90%
2026-07-30	47.60	44.54	-3.48	-7.25%	44.22	47.95	70509	32246	5.68%
2026-07-29	49.80	48.02	-1.89	-3.79%	47.61	50.80	66536	32378	5.36%
2026-07-28	49.50	49.91	-0.44	-0.87%	49.33	51.83	56218	28444	4.53%
2026-07-27	47.94	50.35	2.34	4.87%	46.93	50.54	67588	33285	5.45%
2026-07-24	46.74	48.01	0.36	0.76%	45.79	49.56	85514	41165	6.89%
2026-07-23	46.89	47.65	0.76	1.62%	46.77	49.71	122812	59197	9.90%
2026-07-22	46.11	46.89	-2.85	-5.73%	45.39	49.49	169912	79527	13.69%
2026-07-21	49.74	49.74	-5.53	-10.01%	49.74	49.74	24077	11975	1.94%
2026-07-20	58.49	55.27	-6.14	-10.00%	55.27	59.78	37758	21402	3.04%
2026-07-17	62.72	61.41	-1.31	-2.09%	60.00	66.38	180271	115277	14.53%
2026-07-16	62.03	62.72	0.76	1.23%	61.98	67.88	160670	102484	12.95%
2026-07-15	58.91	61.96	3.39	5.79%	58.89	63.69	116561	71984	9.37%
2026-07-14	58.85	58.57	-0.38	-0.64%	56.11	60.90	113669	66218	9.14%
2026-07-13	62.00	58.95	-2.29	-3.74%	58.26	63.66	151139	91858	12.15%
2026-07-10	61.08	61.24	0.96	1.59%	59.64	64.51	83672	52148	6.73%
2026-07-09	57.35	60.28	2.01	3.45%	56.50	60.77	67495	39708	5.43%
2026-07-08	56.71	58.27	1.36	2.39%	56.71	61.68	74328	44344	5.98%
2026-07-07	56.88	56.91	-0.67	-1.16%	56.58	59.99	45619	26450	3.67%
2026-07-06	58.81	57.58	-1.82	-3.06%	56.22	58.98	45614	26317	3.67%
2026-07-03	59.11	59.40	0.87	1.49%	57.78	61.09	48294	28743	3.88%
2026-07-02	59.95	58.53	-1.72	-2.85%	58.30	60.86	48385	28826	3.89%
2026-07-01	61.89	60.25	-1.55	-2.51%	59.58	62.50	59195	35795	4.76%
2026-06-30	56.06	61.80	5.62	10.00%	55.81	61.80	53940	32301	4.34%
2026-06-29	58.76	56.18	-2.00	-3.44%	55.14	60.42	45894	26259	3.69%
2026-06-26	59.49	58.18	-1.82	-3.03%	57.71	59.90	46206	27161	3.71%
2026-06-25	61.68	60.00	-0.86	-1.41%	58.19	62.98	74947	45303	6.03%
2026-06-24	58.00	60.86	2.34	4.00%	55.83	61.00	62789	36683	5.05%
2026-06-23	59.20	58.52	-0.68	-1.15%	57.85	59.78	43941	25831	3.53%
2026-06-22	58.61	59.20	0.61	1.04%	56.80	60.20	51881	30379	4.17%
2026-06-18	57.61	58.59	1.07	1.86%	56.70	59.63	52763	30828	4.24%
2026-06-17	57.24	57.52	0.07	0.12%	56.33	58.57	53836	30974	4.33%
2026-06-16	53.16	57.45	4.30	8.09%	53.16	58.46	67522	37979	5.43%
2026-06-15	51.01	53.15	2.26	4.44%	51.00	53.20	40448	21220	3.25%
2026-06-12	51.90	50.89	-0.41	-0.80%	50.65	53.71	44664	23223	3.59%
2026-06-11	52.72	51.30	-1.85	-3.48%	50.75	53.00	46056	23708	3.70%
2026-06-10	52.42	53.15	0.00	0.00%	52.11	55.17	54059	28986	4.35%
2026-06-09	53.89	53.15	-0.13	-0.24%	51.90	54.40	44692	23601	3.59%