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 |
|---|
| 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% |
| 2025-11-25 | 45.18 | 45.45 | 0.45 | 1.00% | 45.10 | 45.88 | 21208 | 9671.71 | 4.10% |
| 2025-11-24 | 43.80 | 45.00 | 1.64 | 3.78% | 43.33 | 45.18 | 24761 | 10990.08 | 4.78% |
| 2025-11-21 | 45.08 | 43.36 | -2.15 | -4.72% | 43.34 | 45.64 | 26614 | 11822.73 | 5.14% |
| 2025-11-20 | 46.07 | 45.51 | -0.41 | -0.89% | 45.50 | 46.50 | 14309 | 6560.94 | 2.77% |
| 2025-11-19 | 46.61 | 45.92 | -0.84 | -1.80% | 45.82 | 46.73 | 19252 | 8877.50 | 3.72% |
| 2025-11-18 | 46.14 | 46.76 | 0.38 | 0.82% | 46.14 | 46.90 | 19820 | 9231.44 | 3.83% |
| 2025-11-17 | 45.90 | 46.38 | 0.47 | 1.02% | 45.81 | 46.78 | 18067 | 8366.42 | 3.49% |
| 2025-11-14 | 45.90 | 45.91 | -0.38 | -0.82% | 45.86 | 46.30 | 13809 | 6360.42 | 2.67% |
| 2025-11-13 | 46.19 | 46.29 | 0.10 | 0.22% | 45.90 | 46.37 | 15628 | 7221.11 | 3.02% |
| 2025-11-12 | 47.15 | 46.19 | -1.14 | -2.41% | 45.68 | 47.31 | 25862 | 12001.45 | 5.00% |
| 2025-11-11 | 47.02 | 47.33 | 0.17 | 0.36% | 46.96 | 47.40 | 20919 | 9887.01 | 4.04% |
| 2025-11-10 | 46.76 | 47.16 | 0.36 | 0.77% | 46.55 | 47.18 | 21682 | 10162.02 | 4.19% |
| 2025-11-07 | 46.80 | 46.80 | -0.31 | -0.66% | 46.63 | 47.07 | 18251 | 8542.46 | 3.53% |
| 2025-11-06 | 47.40 | 47.11 | -0.26 | -0.55% | 46.82 | 47.52 | 23032 | 10842.93 | 4.45% |
| 2025-11-05 | 47.21 | 47.37 | -0.46 | -0.96% | 47.00 | 47.60 | 25315 | 11982.83 | 4.89% |
| 2025-11-04 | 48.63 | 47.83 | -0.80 | -1.65% | 47.21 | 48.90 | 30606 | 14668.54 | 5.91% |
| 2025-11-03 | 48.12 | 48.63 | 0.10 | 0.21% | 47.86 | 48.69 | 29356 | 14161.05 | 5.67% |
| 2025-10-31 | 48.94 | 48.53 | 0.91 | 1.91% | 48.43 | 49.98 | 44935 | 21971.92 | 8.68% |
| 2025-10-30 | 48.47 | 47.62 | -0.84 | -1.73% | 47.60 | 48.51 | 34713 | 16621.57 | 6.71% |
| 2025-10-29 | 48.89 | 48.46 | -1.06 | -2.14% | 47.94 | 48.89 | 49424 | 23877.20 | 9.55% |
| 2025-10-28 | 49.60 | 49.52 | -0.18 | -0.36% | 49.20 | 49.88 | 41084 | 20351.88 | 7.94% |
| 2025-10-27 | 49.30 | 49.70 | 0.40 | 0.81% | 48.81 | 49.77 | 49597 | 24476.83 | 9.58% |
| 2025-10-24 | 49.60 | 49.30 | -0.38 | -0.76% | 49.18 | 49.98 | 47353 | 23462.30 | 9.15% |
| 2025-10-23 | 51.01 | 49.68 | -2.05 | -3.96% | 49.18 | 51.17 | 66712 | 33282.46 | 12.89% |
| 2025-10-22 | 51.07 | 51.73 | -0.59 | -1.13% | 49.97 | 53.50 | 111949 | 57457.57 | 21.63% |
| 2025-10-21 | 53.88 | 52.32 | -3.71 | -6.62% | 51.07 | 53.88 | 157792 | 82629.81 | 30.49% |
| 2025-10-20 | 56.03 | 56.03 | 5.09 | 9.99% | 55.02 | 56.03 | 66227 | 37089.83 | 12.80% |
| 2025-09-26 | 50.49 | 50.94 | -0.06 | -0.12% | 49.88 | 51.48 | 46282 | 23455.75 | 8.94% |
| 2025-09-25 | 50.35 | 51.00 | 0.68 | 1.35% | 49.80 | 52.15 | 52052 | 26701.97 | 10.06% |
| 2025-09-24 | 48.57 | 50.32 | 1.58 | 3.24% | 47.90 | 50.46 | 40670 | 20177.26 | 7.86% |
| 2025-09-23 | 50.20 | 48.74 | -1.36 | -2.71% | 47.82 | 50.61 | 35776 | 17396.86 | 6.91% |
| 2025-09-22 | 49.76 | 50.10 | 0.71 | 1.44% | 49.59 | 50.94 | 33593 | 16880.95 | 6.48% |
| 2025-09-19 | 49.99 | 49.39 | -0.22 | -0.44% | 49.08 | 50.72 | 26217 | 13036.95 | 5.06% |
| 2025-09-18 | 50.48 | 49.61 | -1.04 | -2.05% | 49.13 | 51.11 | 42051 | 21154.62 | 8.12% |
| 2025-09-17 | 51.06 | 50.65 | -0.32 | -0.63% | 50.58 | 51.57 | 30494 | 15541.97 | 5.89% |
| 2025-09-16 | 50.40 | 50.97 | 0.59 | 1.17% | 49.90 | 50.98 | 27644 | 14006.71 | 5.34% |
| 2025-09-15 | 50.24 | 50.38 | 0.48 | 0.96% | 49.69 | 50.99 | 32512 | 16367.63 | 6.28% |
| 2025-09-12 | 50.45 | 49.90 | -0.48 | -0.95% | 49.90 | 51.13 | 36842 | 18579.10 | 7.11% |
| 2025-09-11 | 48.60 | 50.38 | 1.78 | 3.66% | 48.11 | 50.39 | 45664 | 22579.65 | 8.81% |
| 2025-09-10 | 48.99 | 48.60 | -0.40 | -0.82% | 48.48 | 49.67 | 33713 | 16496.93 | 6.51% |
| 2025-09-09 | 50.45 | 49.00 | -1.76 | -3.47% | 48.77 | 50.69 | 39909 | 19759.13 | 7.70% |
| 2025-09-08 | 49.70 | 50.76 | 1.18 | 2.38% | 49.12 | 51.00 | 44330 | 22283.24 | 8.56% |
| 2025-09-05 | 48.68 | 49.58 | 1.18 | 2.44% | 48.15 | 49.70 | 35377 | 17375.32 | 6.83% |
| 2025-09-04 | 49.80 | 48.40 | -1.10 | -2.22% | 47.52 | 50.58 | 45715 | 22481.63 | 8.82% |
| 2025-09-03 | 51.44 | 49.50 | -1.93 | -3.75% | 49.39 | 51.82 | 40424 | 20457.55 | 7.80% |
| 2025-09-02 | 53.57 | 51.43 | -2.39 | -4.44% | 50.90 | 53.81 | 58394 | 30221.71 | 11.27% |
| 2025-09-01 | 54.59 | 53.82 | -0.76 | -1.39% | 53.50 | 55.08 | 58105 | 31359.47 | 11.22% |
| 2025-08-29 | 55.50 | 54.58 | -1.26 | -2.26% | 54.37 | 56.50 | 51660 | 28360.87 | 9.97% |
| 2025-08-28 | 55.06 | 55.84 | 0.79 | 1.44% | 54.20 | 56.26 | 83912 | 46447.27 | 16.20% |
| 2025-08-27 | 57.00 | 55.05 | -1.74 | -3.06% | 55.05 | 57.68 | 73097 | 41415.48 | 14.11% |
| 2025-08-26 | 55.72 | 56.79 | 0.61 | 1.09% | 54.98 | 57.95 | 79034 | 44952.00 | 15.26% |
| 2025-08-25 | 55.96 | 56.18 | 0.59 | 1.06% | 54.79 | 56.98 | 85878 | 47827.27 | 16.58% |
| 2025-08-22 | 54.88 | 55.59 | 0.62 | 1.13% | 54.28 | 55.65 | 73602 | 40428.36 | 14.22% |
| 2025-08-21 | 53.96 | 54.97 | 0.96 | 1.78% | 53.80 | 58.00 | 98951 | 55174.27 | 19.12% |
| 2025-08-20 | 53.19 | 54.01 | -0.41 | -0.75% | 53.06 | 54.24 | 62401 | 33466.36 | 12.06% |
| 2025-08-19 | 53.29 | 54.42 | 1.40 | 2.64% | 52.70 | 55.80 | 119741 | 64777.62 | 23.14% |
| 2025-08-18 | 51.11 | 53.02 | 0.87 | 1.67% | 50.80 | 54.00 | 115660 | 60746.41 | 22.35% |
| 2025-08-15 | 53.53 | 52.15 | 0.64 | 1.24% | 51.50 | 53.98 | 104304 | 54744.23 | 20.16% |
| 2025-08-14 | 53.00 | 51.51 | -0.49 | -0.94% | 51.01 | 53.96 | 92820 | 48216.44 | 17.94% |
| 2025-08-13 | 49.73 | 52.00 | 2.07 | 4.15% | 49.00 | 53.50 | 125082 | 63852.42 | 24.17% |
| 2025-08-12 | 48.90 | 49.93 | 0.99 | 2.02% | 48.90 | 50.64 | 76752 | 38358.11 | 14.83% |
| 2025-08-11 | 48.39 | 48.94 | 1.11 | 2.32% | 48.11 | 50.30 | 83662 | 41213.95 | 16.17% |
| 2025-08-08 | 48.16 | 47.83 | 0.08 | 0.17% | 47.57 | 48.65 | 51857 | 24891.16 | 10.02% |
| 2025-08-07 | 48.08 | 47.75 | -0.31 | -0.65% | 47.53 | 48.66 | 40249 | 19279.77 | 7.78% |
| 2025-08-06 | 47.23 | 48.06 | 0.79 | 1.67% | 46.98 | 48.38 | 47747 | 22776.59 | 9.23% |
| 2025-08-05 | 46.83 | 47.27 | 0.68 | 1.46% | 46.64 | 47.46 | 45639 | 21480.61 | 8.82% |
| 2025-08-04 | 46.01 | 46.59 | 0.08 | 0.17% | 45.82 | 46.61 | 18602 | 8616.21 | 3.59% |
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
