元道通信 (301139) - 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
2026-05-07	18.65	18.55	-0.25	-1.33%	18.41	18.90	55514	10324	7.29%
2026-05-06	17.98	18.80	0.74	4.10%	17.96	19.00	71425	13237	9.38%
2026-04-30	17.68	18.06	0.39	2.21%	17.67	18.33	43235	7806	5.68%
2026-04-29	16.98	17.67	0.51	2.97%	16.89	17.81	39468	6922	5.18%
2026-04-28	17.21	17.16	-0.18	-1.04%	17.09	17.43	28373	4896	3.73%
2026-04-27	17.01	17.34	0.18	1.05%	16.71	17.34	35121	5975	4.61%
2026-04-24	17.16	17.16	-0.10	-0.58%	16.63	17.27	43531	7371	5.72%
2026-04-23	17.60	17.26	-0.42	-2.38%	17.22	17.69	37629	6530	4.94%
2026-04-22	17.57	17.68	-0.02	-0.11%	17.33	17.70	34355	6035	4.51%
2026-04-21	18.05	17.70	-0.34	-1.88%	17.48	18.12	39553	6975	5.19%
2026-04-20	18.24	18.04	-0.19	-1.04%	17.91	18.37	49710	8954	6.53%
2026-04-17	18.91	18.23	-0.67	-3.54%	18.20	19.19	78430	14444	10.30%
2026-04-16	19.20	18.90	0.87	4.83%	18.23	19.22	115980	21701	15.23%
2026-04-15	18.10	18.03	-0.26	-1.42%	18.01	18.48	88727	16162	11.65%
2026-04-14	17.34	18.29	1.21	7.08%	17.34	19.23	115427	21289	15.15%
2026-04-13	17.01	17.08	-0.04	-0.23%	16.91	17.19	19710	3363	2.59%
2026-04-10	17.15	17.12	0.06	0.35%	17.11	17.36	25159	4337	3.30%
2026-04-09	17.56	17.06	-0.62	-3.51%	16.98	17.61	33430	5757	4.39%
2026-04-08	17.34	17.68	0.83	4.93%	17.29	17.71	40071	7036	5.26%
2026-04-07	16.55	16.85	-0.25	-1.46%	16.41	16.94	43141	7208	5.66%
2026-04-03	17.51	17.10	-0.30	-1.72%	16.96	17.53	22410	3850	2.94%
2026-04-02	17.72	17.40	-0.41	-2.30%	17.18	17.83	24982	4371	3.28%
2026-04-01	17.78	17.81	0.37	2.12%	17.60	18.39	25200	4485	3.31%
2026-03-31	17.65	17.44	-0.31	-1.75%	17.40	17.95	23684	4185	3.11%
2026-03-30	17.28	17.75	0.18	1.02%	17.10	17.77	25406	4453	3.34%
2026-03-27	17.30	17.57	0.21	1.21%	17.11	17.64	20128	3511	2.64%
2026-03-26	17.89	17.36	-0.56	-3.13%	17.25	18.09	31692	5573	4.16%
2026-03-25	17.52	17.92	0.56	3.23%	17.51	18.16	44183	7916	5.80%
2026-03-24	16.87	17.36	1.09	6.70%	16.41	17.45	47186	8004	6.19%
2026-03-23	17.24	16.27	-1.28	-7.29%	16.14	17.29	48548	8128	6.37%
2026-03-20	18.34	17.55	-0.79	-4.31%	17.53	18.50	43071	7740	5.65%
2026-03-19	18.53	18.34	-0.53	-2.81%	18.28	18.86	35976	6664	4.72%
2026-03-18	18.10	18.87	0.77	4.25%	18.10	18.87	41848	7758	5.49%
2026-03-17	18.65	18.10	-0.57	-3.05%	18.07	18.77	30442	5608	4.00%
2026-03-16	18.41	18.67	0.14	0.76%	18.40	18.71	25664	4771	3.37%
2026-03-13	18.80	18.53	-0.35	-1.85%	18.51	18.92	28430	5317	3.73%
2026-03-12	19.10	18.88	-0.27	-1.41%	18.78	19.30	32044	6085	4.21%
2026-03-11	19.35	19.15	-0.19	-0.98%	19.10	19.55	40270	7776	5.29%
2026-03-10	18.65	19.34	0.80	4.31%	18.65	19.63	53181	10247	6.98%
2026-03-09	18.30	18.54	-0.01	-0.05%	18.20	18.65	31276	5753	4.11%
2026-03-06	18.00	18.55	0.48	2.66%	17.99	18.56	30691	5632	4.03%
2026-03-05	18.00	18.07	0.41	2.32%	17.97	18.26	28974	5249	3.80%
2026-03-04	17.61	17.66	-0.17	-0.95%	17.46	17.94	36707	6488	4.82%
2026-03-03	18.41	17.83	-0.48	-2.62%	17.80	18.62	44494	8121	5.84%
2026-03-02	19.00	18.31	-0.89	-4.64%	18.21	19.05	51499	9537	6.76%
2026-02-27	19.01	19.20	0.08	0.42%	18.97	19.25	24546	4694	3.22%
2026-02-26	19.12	19.12	0.09	0.47%	19.05	19.38	26989	5169	3.54%
2026-02-25	18.99	19.03	0.04	0.21%	18.96	19.23	27328	5221	3.59%
2026-02-24	19.11	18.99	0.01	0.05%	18.93	19.15	25742	4895	3.38%
2026-02-13	18.91	18.98	-0.05	-0.26%	18.90	19.22	23772	4540	3.12%
2026-02-12	19.03	19.03	0.04	0.21%	18.81	19.17	24561	4673	3.22%
2026-02-11	19.09	18.99	-0.11	-0.58%	18.98	19.19	22632	4316	2.97%
2026-02-10	19.00	19.10	0.13	0.69%	18.91	19.18	26639	5085	3.50%
2026-02-09	18.79	18.97	0.26	1.39%	18.71	19.06	37931	7173	4.98%
2026-02-06	18.56	18.71	-0.03	-0.16%	18.43	18.98	43567	8149	5.72%
2026-02-05	18.71	18.74	-0.94	-4.78%	18.51	19.08	66899	12595	8.78%
2026-02-04	19.90	19.68	-0.22	-1.11%	19.58	19.99	37839	7469	4.97%
2026-02-03	19.58	19.90	0.40	2.05%	19.51	19.93	33120	6545	4.35%
2026-02-02	19.75	19.50	-0.25	-1.27%	19.45	20.00	44726	8832	5.87%
2026-01-30	19.35	19.75	0.23	1.18%	19.30	19.85	46974	9230	6.17%
2026-01-29	19.80	19.52	-0.61	-3.03%	19.03	20.17	90223	17732	11.85%
2026-01-28	20.16	20.13	-0.04	-0.20%	20.02	20.52	42176	8537	5.54%