亿道信息(001314)股票行情
亿道信息(001314)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-27 | 38.96 | 39.85 | 0.28 | 0.71% | 38.85 | 40.01 | 11948 | 4728.87 | 0.96% |
| 2026-03-26 | 40.65 | 39.57 | -1.20 | -2.94% | 39.43 | 40.88 | 19399 | 7767.96 | 1.56% |
| 2026-03-25 | 39.90 | 40.77 | 0.78 | 1.95% | 39.77 | 41.17 | 25509 | 10391.90 | 2.05% |
| 2026-03-24 | 41.37 | 39.99 | -0.36 | -0.89% | 38.70 | 41.50 | 37489 | 14901.84 | 3.01% |
| 2026-03-23 | 42.71 | 40.35 | -3.10 | -7.13% | 40.22 | 43.14 | 24920 | 10398.83 | 2.00% |
| 2026-03-20 | 45.12 | 43.45 | -1.47 | -3.27% | 43.40 | 45.36 | 21565 | 9556.77 | 1.73% |
| 2026-03-19 | 45.40 | 44.92 | -1.80 | -3.85% | 44.65 | 46.05 | 25008 | 11357.15 | 2.01% |
| 2026-03-18 | 45.50 | 46.72 | 1.34 | 2.95% | 45.10 | 46.98 | 25128 | 11563.19 | 2.02% |
| 2026-03-17 | 46.20 | 45.38 | -0.63 | -1.37% | 45.37 | 46.36 | 22101 | 10117.95 | 1.78% |
| 2026-03-16 | 45.78 | 46.01 | -0.09 | -0.20% | 45.30 | 46.10 | 21154 | 9684.45 | 1.70% |
| 2026-03-13 | 46.63 | 46.10 | -0.80 | -1.71% | 45.94 | 47.60 | 33404 | 15518.94 | 2.69% |
| 2026-03-12 | 48.00 | 46.90 | -1.65 | -3.40% | 46.89 | 48.50 | 47403 | 22525.41 | 3.81% |
| 2026-03-11 | 48.24 | 48.55 | -0.45 | -0.92% | 47.63 | 48.63 | 58711 | 28319.65 | 11.35% |
| 2026-03-10 | 50.00 | 49.00 | -2.14 | -4.18% | 48.25 | 50.00 | 109021 | 53378.01 | 21.07% |
| 2026-03-09 | 48.00 | 51.14 | 3.18 | 6.63% | 47.47 | 51.14 | 121617 | 59828.79 | 23.50% |
| 2026-03-06 | 45.40 | 47.96 | 2.65 | 5.85% | 45.16 | 48.84 | 37198 | 17473.89 | 7.19% |
| 2026-03-05 | 45.00 | 45.31 | 0.76 | 1.71% | 45.00 | 45.70 | 16420 | 7462.09 | 3.17% |
| 2026-03-04 | 44.75 | 44.55 | -0.65 | -1.44% | 44.45 | 45.46 | 17571 | 7880.40 | 3.40% |
| 2026-03-03 | 46.45 | 45.20 | -1.24 | -2.67% | 45.17 | 47.10 | 33743 | 15596.13 | 6.52% |
| 2026-03-02 | 47.52 | 46.44 | -1.90 | -3.93% | 46.30 | 47.99 | 29349 | 13754.14 | 5.67% |
| 2026-02-27 | 47.77 | 48.34 | 0.44 | 0.92% | 47.33 | 48.45 | 22669 | 10877.02 | 4.38% |
| 2026-02-26 | 47.85 | 47.90 | 0.08 | 0.17% | 47.72 | 48.21 | 19350 | 9270.87 | 3.74% |
| 2026-02-25 | 48.40 | 47.82 | -0.39 | -0.81% | 47.42 | 48.48 | 24031 | 11479.13 | 4.64% |
| 2026-02-24 | 48.65 | 48.21 | -0.15 | -0.31% | 46.74 | 48.65 | 27003 | 12831.79 | 5.22% |
| 2026-02-13 | 47.91 | 48.36 | 0.33 | 0.69% | 47.91 | 48.85 | 22641 | 10991.65 | 4.38% |
| 2026-02-12 | 47.99 | 48.03 | 0.03 | 0.06% | 47.47 | 48.33 | 21633 | 10372.30 | 4.18% |
| 2026-02-11 | 48.40 | 48.00 | 0.93 | 1.98% | 47.52 | 48.86 | 37956 | 18274.07 | 7.33% |
| 2026-02-10 | 46.73 | 47.07 | 0.22 | 0.47% | 46.73 | 47.64 | 13391 | 6331.05 | 2.59% |
| 2026-02-09 | 46.39 | 46.85 | 0.90 | 1.96% | 46.21 | 47.14 | 18014 | 8427.00 | 3.48% |
| 2026-02-06 | 45.43 | 45.95 | 0.25 | 0.55% | 45.10 | 46.24 | 20526 | 9430.83 | 3.97% |
| 2026-02-05 | 46.50 | 45.70 | -0.95 | -2.04% | 45.61 | 46.50 | 16802 | 7713.05 | 3.25% |
| 2026-02-04 | 47.00 | 46.65 | -0.65 | -1.37% | 46.26 | 47.18 | 19377 | 9046.29 | 3.74% |
| 2026-02-03 | 47.04 | 47.30 | 0.80 | 1.72% | 46.51 | 47.50 | 20348 | 9568.83 | 3.93% |
| 2026-02-02 | 47.09 | 46.50 | -0.81 | -1.71% | 46.50 | 49.19 | 31357 | 15042.15 | 6.06% |
| 2026-01-30 | 47.50 | 47.31 | -0.40 | -0.84% | 46.55 | 47.70 | 24750 | 11684.64 | 4.78% |
| 2026-01-29 | 48.22 | 47.71 | -1.09 | -2.23% | 47.70 | 49.11 | 36718 | 17731.33 | 7.10% |
| 2026-01-28 | 49.31 | 48.80 | -1.58 | -3.14% | 48.54 | 49.95 | 54219 | 26639.86 | 10.48% |
| 2026-01-27 | 48.13 | 50.38 | 1.94 | 4.00% | 47.38 | 50.49 | 87245 | 43114.44 | 16.86% |
| 2026-01-26 | 48.76 | 48.44 | 0.03 | 0.06% | 47.80 | 48.90 | 50948 | 24612.97 | 9.85% |
| 2026-01-23 | 50.70 | 48.41 | 2.04 | 4.40% | 48.15 | 50.70 | 88603 | 43206.73 | 17.12% |
| 2026-01-22 | 46.37 | 46.37 | 0.01 | 0.02% | 46.26 | 47.34 | 16219 | 7535.74 | 3.13% |
| 2026-01-21 | 45.54 | 46.36 | 0.39 | 0.85% | 45.43 | 46.55 | 21987 | 10159.13 | 4.25% |
| 2026-01-20 | 47.28 | 45.97 | -1.57 | -3.30% | 45.70 | 47.28 | 36477 | 16915.78 | 7.05% |
| 2026-01-19 | 46.35 | 47.54 | 0.84 | 1.80% | 46.00 | 48.00 | 45784 | 21597.18 | 8.85% |
| 2026-01-16 | 46.50 | 46.70 | 0.39 | 0.84% | 45.78 | 47.00 | 30913 | 14344.76 | 5.97% |
| 2026-01-15 | 46.50 | 46.31 | -0.57 | -1.22% | 45.90 | 47.10 | 27464 | 12739.26 | 5.31% |
| 2026-01-14 | 46.56 | 46.88 | 0.81 | 1.76% | 46.14 | 47.87 | 51795 | 24394.29 | 10.01% |
| 2026-01-13 | 47.63 | 46.07 | -1.57 | -3.30% | 45.90 | 47.94 | 41045 | 19165.70 | 7.93% |
| 2026-01-12 | 45.49 | 47.64 | 2.25 | 4.96% | 45.49 | 48.02 | 66266 | 31182.51 | 12.81% |
| 2026-01-09 | 45.20 | 45.39 | 0.39 | 0.87% | 44.84 | 45.40 | 24296 | 10988.56 | 4.69% |
| 2026-01-08 | 44.82 | 45.00 | 0.34 | 0.76% | 44.80 | 45.48 | 18375 | 8268.40 | 3.55% |
| 2026-01-07 | 45.49 | 44.66 | -0.79 | -1.74% | 44.60 | 45.49 | 26518 | 11914.17 | 5.12% |
| 2026-01-06 | 45.80 | 45.45 | -0.22 | -0.48% | 45.01 | 45.99 | 31848 | 14472.12 | 6.15% |
| 2026-01-05 | 44.86 | 45.67 | 0.86 | 1.92% | 44.44 | 45.80 | 31242 | 14092.11 | 6.04% |
| 2025-12-31 | 45.21 | 44.81 | 0.50 | 1.13% | 44.00 | 45.54 | 29695 | 13310.79 | 5.74% |
| 2025-12-30 | 43.38 | 44.31 | 0.93 | 2.14% | 43.19 | 45.30 | 35014 | 15552.74 | 6.77% |
| 2025-12-29 | 43.16 | 43.38 | 0.21 | 0.49% | 43.02 | 43.80 | 13573 | 5882.58 | 2.62% |
| 2025-12-26 | 43.39 | 43.17 | -0.45 | -1.03% | 43.01 | 43.68 | 13447 | 5820.94 | 2.60% |
| 2025-12-25 | 43.38 | 43.62 | 0.20 | 0.46% | 43.17 | 43.72 | 11552 | 5017.59 | 2.23% |
| 2025-12-24 | 42.62 | 43.42 | 0.80 | 1.88% | 42.49 | 43.46 | 13058 | 5648.01 | 2.52% |
| 2025-12-23 | 43.03 | 42.62 | -0.49 | -1.14% | 42.46 | 43.17 | 10948 | 4681.74 | 2.12% |
| 2025-12-22 | 43.03 | 43.11 | 0.08 | 0.19% | 43.03 | 43.47 | 10116 | 4376.89 | 1.95% |
| 2025-12-19 | 42.65 | 43.03 | 0.40 | 0.94% | 42.65 | 43.24 | 10862 | 4671.27 | 2.10% |
| 2025-12-18 | 42.45 | 42.63 | -0.14 | -0.33% | 42.18 | 43.08 | 12816 | 5490.64 | 2.48% |
| 2025-12-17 | 42.74 | 42.77 | 0.03 | 0.07% | 41.91 | 42.99 | 18098 | 7662.79 | 3.50% |
| 2025-12-16 | 43.69 | 42.74 | -0.94 | -2.15% | 42.63 | 43.88 | 16884 | 7270.82 | 3.26% |
| 2025-12-15 | 43.86 | 43.68 | -0.68 | -1.53% | 43.60 | 44.20 | 13858 | 6076.80 | 2.68% |
| 2025-12-12 | 44.40 | 44.36 | -0.04 | -0.09% | 43.98 | 44.86 | 13985 | 6215.35 | 2.70% |
| 2025-12-11 | 45.68 | 44.40 | -1.27 | -2.78% | 44.36 | 45.78 | 20278 | 9090.65 | 3.92% |
| 2025-12-10 | 46.00 | 45.67 | -0.40 | -0.87% | 45.43 | 46.09 | 13781 | 6294.75 | 2.66% |
| 2025-12-09 | 46.18 | 46.07 | -0.26 | -0.56% | 46.01 | 46.70 | 15402 | 7132.29 | 2.98% |
| 2025-12-08 | 46.20 | 46.33 | 0.04 | 0.09% | 45.88 | 46.50 | 17074 | 7893.35 | 3.30% |
| 2025-12-05 | 46.10 | 46.29 | 0.29 | 0.63% | 45.31 | 46.70 | 18308 | 8414.33 | 3.54% |
| 2025-12-04 | 46.24 | 46.00 | -0.42 | -0.90% | 45.41 | 46.68 | 19116 | 8778.43 | 3.69% |
| 2025-12-03 | 47.36 | 46.42 | -0.96 | -2.03% | 46.26 | 47.65 | 20846 | 9727.32 | 4.03% |
| 2025-12-02 | 47.25 | 47.38 | 0.09 | 0.19% | 47.04 | 47.90 | 29827 | 14139.40 | 5.76% |
| 2025-12-01 | 46.13 | 47.29 | 1.36 | 2.96% | 45.88 | 47.80 | 43621 | 20527.45 | 8.43% |
| 2025-11-28 | 46.28 | 45.93 | -0.04 | -0.09% | 45.73 | 46.33 | 14276 | 6563.29 | 2.76% |
| 2025-11-27 | 45.40 | 45.97 | 0.52 | 1.14% | 45.39 | 46.31 | 22244 | 10214.37 | 4.30% |
| 2025-11-26 | 45.22 | 45.45 | 0.00 | 0.00% | 45.18 | 46.25 | 17462 | 7981.79 | 3.37% |
深证大盘股票行情在线 K线走势图
亿道信息(001314)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
