当前位置: 爱股网 > 股票行情 > 元道通信(301139)股票行情

元道通信(301139)股票行情

元道通信(301139)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

元道通信(301139)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
2026-03-26	17.89	17.36	-0.56	-3.13%	17.25	18.09	31692	5573.23	4.16%	0.00
2026-03-25	17.52	17.92	0.56	3.23%	17.51	18.16	44183	7916.76	5.80%	0.00
2026-03-24	16.87	17.36	1.09	6.70%	16.41	17.45	47186	8004.77	6.19%	0.00
2026-03-23	17.24	16.27	-1.28	-7.29%	16.14	17.29	48548	8128.05	6.37%	0.00
2026-03-20	18.34	17.55	-0.79	-4.31%	17.53	18.50	43071	7740.69	5.65%	0.00
2026-03-19	18.53	18.34	-0.53	-2.81%	18.28	18.86	35976	6664.15	4.72%	0.00
2026-03-18	18.10	18.87	0.77	4.25%	18.10	18.87	41848	7758.16	5.49%	0.00
2026-03-17	18.65	18.10	-0.57	-3.05%	18.07	18.77	30442	5608.37	4.00%	0.00
2026-03-16	18.41	18.67	0.14	0.76%	18.40	18.71	25664	4771.81	3.37%	0.00
2026-03-13	18.80	18.53	-0.35	-1.85%	18.51	18.92	28430	5317.89	3.73%	0.00
2026-03-12	19.10	18.88	-0.27	-1.41%	18.78	19.30	32044	6085.66	4.21%	0.00
2026-03-11	19.35	19.15	-0.19	-0.98%	19.10	19.55	40270	7776.51	5.29%	0.00
2026-03-10	18.65	19.34	0.80	4.31%	18.65	19.63	53181	10247.63	6.98%	0.00
2026-03-09	18.30	18.54	-0.01	-0.05%	18.20	18.65	31276	5753.63	4.11%	0.00
2026-03-06	18.00	18.55	0.48	2.66%	17.99	18.56	30691	5632.25	4.03%	0.00
2026-03-05	18.00	18.07	0.41	2.32%	17.97	18.26	28974	5249.52	3.80%	0.00
2026-03-04	17.61	17.66	-0.17	-0.95%	17.46	17.94	36707	6488.83	4.82%	0.00
2026-03-03	18.41	17.83	-0.48	-2.62%	17.80	18.62	44494	8121.82	5.84%	0.00
2026-03-02	19.00	18.31	-0.89	-4.64%	18.21	19.05	51499	9537.02	6.76%	0.00
2026-02-27	19.01	19.20	0.08	0.42%	18.97	19.25	24546	4694.99	3.22%	0.00
2026-02-26	19.12	19.12	0.09	0.47%	19.05	19.38	26989	5169.79	3.54%	0.00
2026-02-25	18.99	19.03	0.04	0.21%	18.96	19.23	27328	5221.58	3.59%	0.00
2026-02-24	19.11	18.99	0.01	0.05%	18.93	19.15	25742	4895.34	3.38%	0.00
2026-02-13	18.91	18.98	-0.05	-0.26%	18.90	19.22	23772	4540.87	3.12%	0.00
2026-02-12	19.03	19.03	0.04	0.21%	18.81	19.17	24561	4673.76	3.22%	0.00
2026-02-11	19.09	18.99	-0.11	-0.58%	18.98	19.19	22632	4316.42	2.97%	0.00
2026-02-10	19.00	19.10	0.13	0.69%	18.91	19.18	26639	5085.79	3.50%	0.00
2026-02-09	18.79	18.97	0.26	1.39%	18.71	19.06	37931	7173.03	4.98%	0.00
2026-02-06	18.56	18.71	-0.03	-0.16%	18.43	18.98	43567	8149.67	5.72%	0.00
2026-02-05	18.71	18.74	-0.94	-4.78%	18.51	19.08	66899	12595.23	8.78%	0.00
2026-02-04	19.90	19.68	-0.22	-1.11%	19.58	19.99	37839	7469.32	4.97%	0.00
2026-02-03	19.58	19.90	0.40	2.05%	19.51	19.93	33120	6545.95	4.35%	0.00
2026-02-02	19.75	19.50	-0.25	-1.27%	19.45	20.00	44726	8832.66	5.87%	0.00
2026-01-30	19.35	19.75	0.23	1.18%	19.30	19.85	46974	9230.89	6.17%	10.00
2026-01-29	19.80	19.52	-0.61	-3.03%	19.03	20.17	90223	17732.80	11.85%	0.00
2026-01-28	20.16	20.13	-0.04	-0.20%	20.02	20.52	42176	8537.11	5.54%	0.00
2026-01-27	20.24	20.17	-0.18	-0.88%	19.73	20.30	36260	7251.73	4.76%	2.00
2026-01-26	20.38	20.35	-0.04	-0.20%	19.94	20.57	46876	9480.09	6.15%	0.00
2026-01-23	20.18	20.39	0.15	0.74%	20.15	20.43	37803	7678.87	4.96%	0.00
2026-01-22	19.92	20.24	0.42	2.12%	19.82	20.25	34848	7002.83	4.58%	0.00
2026-01-21	19.68	19.82	0.07	0.35%	19.52	19.90	26687	5274.16	3.50%	0.00
2026-01-20	19.92	19.75	-0.25	-1.25%	19.63	20.06	33626	6662.17	4.41%	0.00
2026-01-19	19.84	20.00	0.14	0.70%	19.61	20.08	39410	7833.49	5.17%	0.00
2026-01-16	20.54	19.86	-0.77	-3.73%	19.75	20.55	77162	15435.58	10.13%	0.00
2026-01-15	20.38	20.63	0.00	0.00%	20.30	20.95	84116	17303.55	11.04%	2.00
2026-01-14	20.14	20.63	0.41	2.03%	20.14	21.06	119593	24558.25	15.70%	0.00
2026-01-13	21.60	20.22	-0.26	-1.27%	20.11	21.65	90902	18660.59	11.93%	0.00
2026-01-12	19.50	20.48	1.00	5.13%	19.45	20.64	90106	18098.97	11.83%	0.00
2026-01-09	19.23	19.48	0.28	1.46%	19.14	19.48	46656	9021.76	6.13%	0.00
2026-01-08	18.76	19.20	0.44	2.35%	18.65	19.27	46110	8807.75	6.05%	0.00
2026-01-07	18.87	18.76	-0.12	-0.64%	18.59	19.09	36143	6789.39	4.75%	0.00
2026-01-06	18.78	18.88	0.08	0.43%	18.63	18.93	33598	6321.71	4.41%	0.00
2026-01-05	18.35	18.80	0.44	2.40%	18.29	18.82	35844	6691.46	4.71%	0.00
2025-12-31	18.23	18.36	0.15	0.82%	18.10	18.38	18237	3330.96	2.39%	0.00
2025-12-30	18.27	18.21	-0.18	-0.98%	18.18	18.50	21031	3856.72	2.76%	0.00
2025-12-29	18.40	18.39	-0.02	-0.11%	18.25	18.51	21738	3993.67	2.85%	0.00
2025-12-26	18.58	18.41	-0.22	-1.18%	18.34	18.70	26434	4891.21	3.47%	0.00
2025-12-25	18.51	18.63	0.16	0.87%	18.40	18.71	22034	4094.68	2.89%	0.00
2025-12-24	18.19	18.47	0.34	1.88%	18.13	18.49	23713	4359.21	3.11%	0.00
2025-12-23	18.43	18.13	-0.29	-1.57%	18.11	18.45	26514	4828.33	3.48%	0.00
2025-12-22	18.46	18.42	0.02	0.11%	18.40	18.56	22851	4221.64	3.00%	0.00
2025-12-19	18.38	18.40	0.08	0.44%	18.26	18.49	22437	4120.52	2.95%	0.00
2025-12-18	17.90	18.32	0.39	2.18%	17.68	18.56	37883	6916.37	4.97%	0.00
2025-12-17	17.79	17.93	0.12	0.67%	17.39	17.93	32564	5743.33	4.28%	0.00
2025-12-16	18.26	17.81	-0.43	-2.36%	17.78	18.28	28752	5149.01	3.77%	0.00
2025-12-15	18.18	18.24	-0.06	-0.33%	17.88	18.58	25821	4698.57	3.39%	0.00
2025-12-12	18.36	18.30	-0.10	-0.54%	18.18	18.62	29006	5329.82	3.81%	0.00
2025-12-11	18.90	18.40	-0.49	-2.59%	18.38	19.03	31686	5895.06	4.16%	0.00
2025-12-10	19.11	18.89	-0.28	-1.46%	18.77	19.17	28851	5461.97	3.79%	0.00
2025-12-09	19.55	19.17	-0.37	-1.89%	19.16	19.63	24693	4777.06	3.24%	0.00
2025-12-08	19.25	19.54	0.24	1.24%	19.21	19.56	30565	5947.71	4.01%	0.00
2025-12-05	18.98	19.30	0.30	1.58%	18.82	19.30	24992	4756.51	3.28%	0.00
2025-12-04	19.30	19.00	-0.42	-2.16%	18.91	19.44	25920	4948.98	3.40%	0.00
2025-12-03	19.84	19.42	-0.39	-1.97%	19.35	19.89	30445	5939.49	4.00%	0.00
2025-12-02	19.98	19.81	-0.15	-0.75%	19.66	20.09	23924	4740.78	3.14%	0.00
2025-12-01	20.09	19.96	-0.06	-0.30%	19.87	20.32	35409	7114.32	4.65%	0.00
2025-11-28	19.81	20.02	0.20	1.01%	19.67	20.05	20765	4128.07	2.73%	0.00
2025-11-27	19.87	19.82	-0.05	-0.25%	19.60	20.05	23647	4698.42	3.10%	0.00
2025-11-26	20.14	19.87	-0.27	-1.34%	19.86	20.49	27943	5620.55	3.67%	0.00
2025-11-25	19.85	20.14	0.36	1.82%	19.81	20.38	33926	6844.14	4.45%	0.00

深证大盘股票行情在线 K线走势图

元道通信(301139)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58