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
2026-05-15	55.14	54.83	-0.39	-0.71%	54.31	56.00	39690	21917	3.19%
2026-05-14	56.13	55.22	-0.63	-1.13%	55.15	56.35	34011	18994	2.73%
2026-05-13	56.24	55.85	-0.47	-0.83%	55.12	56.84	49313	27603	3.96%
2026-05-12	57.40	56.32	-2.19	-3.74%	55.72	58.33	67573	38287	5.43%
2026-05-11	57.67	58.51	0.67	1.16%	57.00	59.28	75553	43903	6.07%
2026-05-08	54.78	57.84	2.29	4.12%	54.64	59.20	73882	42615	5.94%
2026-05-07	52.13	55.55	3.41	6.54%	51.50	56.00	78727	43039	6.33%
2026-05-06	50.76	52.14	1.42	2.80%	50.76	52.90	57420	29894	4.62%
2026-04-30	50.17	50.72	0.62	1.24%	49.93	51.30	54090	27483	4.35%
2026-04-29	48.60	50.10	1.10	2.24%	48.50	51.96	65829	33021	5.29%
2026-04-28	49.40	49.00	-1.48	-2.93%	48.61	50.90	71364	35278	5.74%
2026-04-27	48.28	50.48	2.02	4.17%	48.24	50.96	104047	51692	8.36%
2026-04-24	49.37	48.46	-0.04	-0.08%	46.80	49.37	124212	60046	9.99%
2026-04-23	47.90	48.50	4.41	10.00%	46.92	48.50	99845	47882	8.03%
2026-04-22	43.50	44.09	0.52	1.19%	43.30	44.28	17996	7895	1.45%
2026-04-21	43.82	43.57	-0.44	-1.00%	43.14	44.11	16478	7156	1.32%
2026-04-20	43.55	44.01	0.45	1.03%	43.41	44.14	13798	6055	1.11%
2026-04-17	43.50	43.56	-0.04	-0.09%	43.46	44.05	11802	5157	0.95%
2026-04-16	42.94	43.60	0.67	1.56%	42.85	43.74	12249	5312	0.98%
2026-04-15	43.46	42.93	-0.50	-1.15%	42.82	43.69	16314	7056	1.31%
2026-04-14	42.71	43.43	1.01	2.38%	42.71	43.65	21295	9212	1.71%
2026-04-13	41.80	42.42	0.26	0.62%	41.80	42.66	13281	5628	1.07%
2026-04-10	41.94	42.16	0.47	1.13%	41.86	42.57	17853	7552	1.44%
2026-04-09	41.20	41.69	0.12	0.29%	41.07	42.24	24664	10309	1.98%
2026-04-08	40.40	41.57	2.05	5.19%	40.27	41.60	23794	9742	1.91%
2026-04-07	38.59	39.52	0.94	2.44%	38.59	39.60	14946	5869	1.20%
2026-04-03	39.26	38.58	-0.63	-1.61%	38.32	39.46	12940	5012	1.04%
2026-04-02	39.99	39.21	-0.89	-2.22%	38.91	40.25	14132	5577	1.14%
2026-04-01	40.00	40.10	0.71	1.80%	39.57	40.40	19002	7581	1.53%
2026-03-31	39.41	39.39	-0.19	-0.48%	39.20	40.28	15071	6001	1.21%
2026-03-30	39.00	39.58	-0.27	-0.68%	38.67	39.77	13283	5220	1.07%
2026-03-27	38.96	39.85	0.28	0.71%	38.85	40.01	11948	4728	0.96%
2026-03-26	40.65	39.57	-1.20	-2.94%	39.43	40.88	19399	7767	1.56%
2026-03-25	39.90	40.77	0.78	1.95%	39.77	41.17	25509	10391	2.05%
2026-03-24	41.37	39.99	-0.36	-0.89%	38.70	41.50	37489	14901	3.01%
2026-03-23	42.71	40.35	-3.10	-7.13%	40.22	43.14	24920	10398	2.00%
2026-03-20	45.12	43.45	-1.47	-3.27%	43.40	45.36	21565	9556	1.73%
2026-03-19	45.40	44.92	-1.80	-3.85%	44.65	46.05	25008	11357	2.01%
2026-03-18	45.50	46.72	1.34	2.95%	45.10	46.98	25128	11563	2.02%
2026-03-17	46.20	45.38	-0.63	-1.37%	45.37	46.36	22101	10117	1.78%
2026-03-16	45.78	46.01	-0.09	-0.20%	45.30	46.10	21154	9684	1.70%
2026-03-13	46.63	46.10	-0.80	-1.71%	45.94	47.60	33404	15518	2.69%
2026-03-12	48.00	46.90	-1.65	-3.40%	46.89	48.50	47403	22525	3.81%
2026-03-11	48.24	48.55	-0.45	-0.92%	47.63	48.63	58711	28319	11.35%
2026-03-10	50.00	49.00	-2.14	-4.18%	48.25	50.00	109021	53378	21.07%
2026-03-09	48.00	51.14	3.18	6.63%	47.47	51.14	121617	59828	23.50%
2026-03-06	45.40	47.96	2.65	5.85%	45.16	48.84	37198	17473	7.19%
2026-03-05	45.00	45.31	0.76	1.71%	45.00	45.70	16420	7462	3.17%
2026-03-04	44.75	44.55	-0.65	-1.44%	44.45	45.46	17571	7880	3.40%
2026-03-03	46.45	45.20	-1.24	-2.67%	45.17	47.10	33743	15596	6.52%
2026-03-02	47.52	46.44	-1.90	-3.93%	46.30	47.99	29349	13754	5.67%
2026-02-27	47.77	48.34	0.44	0.92%	47.33	48.45	22669	10877	4.38%
2026-02-26	47.85	47.90	0.08	0.17%	47.72	48.21	19350	9270	3.74%
2026-02-25	48.40	47.82	-0.39	-0.81%	47.42	48.48	24031	11479	4.64%
2026-02-24	48.65	48.21	-0.15	-0.31%	46.74	48.65	27003	12831	5.22%
2026-02-13	47.91	48.36	0.33	0.69%	47.91	48.85	22641	10991	4.38%
2026-02-12	47.99	48.03	0.03	0.06%	47.47	48.33	21633	10372	4.18%
2026-02-11	48.40	48.00	0.93	1.98%	47.52	48.86	37956	18274	7.33%
2026-02-10	46.73	47.07	0.22	0.47%	46.73	47.64	13391	6331	2.59%
2026-02-09	46.39	46.85	0.90	1.96%	46.21	47.14	18014	8427	3.48%
2026-02-06	45.43	45.95	0.25	0.55%	45.10	46.24	20526	9430	3.97%
2026-02-05	46.50	45.70	-0.95	-2.04%	45.61	46.50	16802	7713	3.25%
2026-02-04	47.00	46.65	-0.65	-1.37%	46.26	47.18	19377	9046	3.74%