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 |
|---|
| 2026-02-03 | 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% |
| 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% |
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
