亿道信息（001314）历史行情

以下为亿道信息近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	47.120	47.210	47.680	44.680	-0.140	-0.296%	4.09万	0.00亿	0.000%
2026-10-08	49.010	47.350	49.480	46.690	-1.700	-3.466%	3.70万	0.00亿	0.000%
2026-10-07	50.910	49.050	51.400	48.810	-1.640	-3.235%	257.55万	1.28亿	2.075%
2026-10-06	50.910	49.050	51.400	48.810	-1.640	-3.235%	257.55万	1.28亿	2.075%
2026-10-05	50.910	49.050	51.400	48.810	-1.640	-3.235%	257.55万	1.28亿	2.075%
2026-10-02	50.910	49.050	51.400	48.810	-1.640	-3.235%	257.55万	1.28亿	2.075%
2026-10-01	50.910	49.050	51.400	48.810	-1.640	-3.235%	257.55万	1.28亿	2.075%
2026-09-30	50.910	49.050	51.400	48.810	-1.640	-3.235%	2.58万	0.00亿	0.000%
2026-09-29	51.080	50.690	52.130	50.450	-0.270	-0.530%	2.62万	0.00亿	0.000%
2026-09-28	54.800	50.960	54.860	50.110	-3.710	-6.786%	3.41万	0.00亿	0.000%
2026-09-27	55.860	54.670	56.370	54.520	-1.350	-2.410%	290.98万	1.61亿	2.345%
2026-09-24	55.860	54.670	56.370	54.520	-1.350	-2.410%	2.91万	0.00亿	0.000%
2026-09-23	54.740	56.020	56.600	54.740	1.070	1.947%	3.71万	0.00亿	0.000%
2026-09-22	54.720	54.950	56.000	54.500	0.760	1.402%	3.77万	0.00亿	0.000%
2026-09-21	54.390	54.190	55.610	54.000	-0.190	-0.349%	4.35万	0.00亿	0.000%
2026-09-18	51.410	54.380	54.630	51.340	3.620	7.132%	4.69万	0.00亿	0.000%
2026-09-17	50.300	50.760	51.090	49.900	0.180	0.356%	2.01万	0.00亿	0.000%
2026-09-16	49.000	50.580	50.680	48.800	1.270	2.576%	2.26万	0.00亿	0.000%
2026-09-15	48.480	49.310	50.240	48.120	0.560	1.149%	2.74万	0.00亿	0.000%
2026-09-14	48.100	48.750	49.340	47.310	0.400	0.827%	2.15万	0.00亿	0.000%
2026-09-11	48.740	48.350	49.100	47.110	-0.980	-1.987%	2.35万	0.00亿	0.000%
2026-09-10	49.600	49.330	49.780	49.010	-0.650	-1.301%	1.78万	0.00亿	0.000%
2026-09-09	49.980	49.980	50.830	49.810	-0.120	-0.240%	2.47万	0.00亿	0.000%
2026-09-08	51.450	50.100	51.490	49.810	-1.330	-2.586%	3.42万	0.00亿	0.000%
2026-09-07	51.440	51.430	51.880	50.690	0.190	0.371%	3.31万	0.00亿	0.000%
2026-09-04	53.110	51.240	53.860	50.800	-1.220	-2.326%	3.22万	0.00亿	0.000%
2026-09-03	53.360	52.460	53.600	52.000	-0.630	-1.187%	2.98万	0.00亿	0.000%
2026-09-02	52.000	53.090	53.780	51.990	0.340	0.645%	3.45万	0.00亿	0.000%
2026-09-01	53.100	52.750	54.790	51.520	-0.460	-0.864%	4.01万	0.00亿	0.000%
2026-08-31	50.300	53.210	53.550	50.010	2.660	5.262%	4.30万	0.00亿	0.000%
2026-08-28	52.000	50.550	52.390	50.510	-1.570	-3.012%	3.32万	0.00亿	0.000%
2026-08-27	50.270	52.120	52.600	49.910	1.970	3.928%	3.76万	0.00亿	0.000%
2026-08-26	51.100	50.150	51.300	49.330	-0.950	-1.859%	3.72万	0.00亿	0.000%
2026-08-25	53.350	51.100	53.400	49.850	-1.400	-2.667%	4.36万	0.00亿	0.000%
2026-08-24	53.840	52.500	53.900	51.100	-1.340	-2.489%	2.84万	0.00亿	0.000%
2026-08-21	53.500	53.840	54.250	52.600	0.140	0.261%	2.25万	0.00亿	0.000%
2026-08-20	55.120	53.700	55.600	53.390	-0.950	-1.738%	2.51万	0.00亿	0.000%
2026-08-19	57.310	54.650	57.980	54.430	-3.780	-6.469%	3.28万	0.00亿	0.000%
2026-08-18	58.000	58.430	58.710	57.580	0.280	0.482%	2.96万	0.00亿	0.000%
2026-08-17	55.850	58.150	58.180	55.850	1.800	3.194%	2.64万	0.00亿	0.000%
2026-08-14	56.610	56.350	56.810	55.080	0.350	0.625%	2.76万	0.00亿	0.000%
2026-08-13	56.380	56.000	57.960	56.000	-0.170	-0.303%	2.91万	0.00亿	0.000%
2026-08-12	55.400	56.170	56.850	54.880	0.540	0.971%	2.63万	0.00亿	0.000%
2026-08-11	53.340	55.630	56.090	53.000	1.730	3.210%	3.88万	0.00亿	0.000%
2026-08-10	53.660	53.900	53.980	52.640	0.250	0.466%	3.90万	0.00亿	0.000%
2026-08-07	53.100	53.650	53.860	52.050	0.350	0.657%	3.65万	0.00亿	0.000%
2026-08-06	51.800	53.300	54.000	51.400	1.220	2.343%	4.27万	0.00亿	0.000%
2026-08-05	50.560	52.080	52.220	50.330	1.360	2.681%	4.66万	0.00亿	0.000%
2026-08-04	49.880	50.720	50.900	49.070	1.720	3.510%	5.39万	0.00亿	0.000%
2026-08-03	46.870	49.000	51.280	46.700	2.140	4.567%	7.15万	0.00亿	0.000%
2026-07-31	46.280	46.860	48.150	46.080	2.320	5.209%	6.08万	0.00亿	0.000%
2026-07-30	47.600	44.540	47.950	44.220	-3.480	-7.247%	7.05万	0.00亿	0.000%
2026-07-29	49.800	48.020	50.800	47.610	-1.890	-3.787%	6.65万	0.00亿	0.000%
2026-07-28	49.500	49.910	51.830	49.330	-0.440	-0.874%	5.62万	0.00亿	0.000%
2026-07-27	47.940	50.350	50.540	46.930	2.340	4.874%	6.76万	0.00亿	0.000%
2026-07-24	46.740	48.010	49.560	45.790	0.360	0.756%	8.55万	0.00亿	0.000%
2026-07-23	46.890	47.650	49.710	46.770	0.760	1.621%	12.28万	0.00亿	0.000%
2026-07-22	46.110	46.890	49.490	45.390	-2.850	-5.730%	16.99万	0.00亿	0.000%
2026-07-21	49.740	49.740	49.740	49.740	-5.530	-10.005%	2.41万	0.00亿	0.000%
2026-07-20	58.490	55.270	59.780	55.270	-6.140	-9.998%	3.78万	0.00亿	0.000%
2026-07-17	62.720	61.410	66.380	60.000	-1.310	-2.089%	18.03万	0.00亿	0.000%
2026-07-16	62.030	62.720	67.880	61.980	0.760	1.227%	16.07万	0.00亿	0.000%
2026-07-15	58.910	61.960	63.690	58.890	3.390	5.788%	11.66万	0.00亿	0.000%
2026-07-14	58.850	58.570	60.900	56.110	-0.380	-0.645%	11.37万	0.00亿	0.000%
2026-07-13	62.000	58.950	63.660	58.260	-2.290	-3.739%	15.11万	0.00亿	0.000%
2026-07-10	61.080	61.240	64.510	59.640	0.960	1.593%	8.37万	0.00亿	0.000%
2026-07-09	57.350	60.280	60.770	56.500	2.010	3.449%	6.75万	0.00亿	0.000%
2026-07-08	56.710	58.270	61.680	56.710	1.360	2.390%	7.43万	0.00亿	0.000%
2026-07-07	56.880	56.910	59.990	56.580	-0.670	-1.164%	4.56万	0.00亿	0.000%
2026-07-06	58.810	57.580	58.980	56.220	-1.820	-3.064%	4.56万	0.00亿	0.000%
2026-07-03	59.110	59.400	61.090	57.780	0.870	1.486%	4.83万	0.00亿	0.000%
2026-07-02	59.950	58.530	60.860	58.300	-1.720	-2.855%	4.84万	0.00亿	0.000%
2026-07-01	61.890	60.250	62.500	59.580	-1.550	-2.508%	5.92万	0.00亿	0.000%
2026-06-30	56.060	61.800	61.800	55.810	5.620	10.004%	5.39万	0.00亿	0.000%
2026-06-29	58.760	56.180	60.420	55.140	-2.000	-3.438%	4.59万	0.00亿	0.000%
2026-06-26	59.490	58.180	59.900	57.710	-1.820	-3.033%	4.62万	0.00亿	0.000%
2026-06-25	61.680	60.000	62.980	58.190	-0.860	-1.413%	7.49万	0.00亿	0.000%
2026-06-24	58.000	60.860	61.000	55.830	2.340	3.999%	6.28万	0.00亿	0.000%
2026-06-23	59.200	58.520	59.780	57.850	-0.680	-1.149%	4.39万	0.00亿	0.000%
2026-06-22	58.610	59.200	60.200	56.800	0.610	1.041%	5.19万	0.00亿	0.000%
2026-06-18	57.610	58.590	59.630	56.700	1.070	1.860%	5.28万	0.00亿	0.000%
2026-06-17	57.240	57.520	58.570	56.330	0.070	0.122%	5.38万	0.00亿	0.000%
2026-06-16	53.160	57.450	58.460	53.160	4.300	8.090%	6.75万	0.00亿	0.000%
2026-06-15	51.010	53.150	53.200	51.000	2.260	4.441%	4.04万	0.00亿	0.000%
2026-06-12	51.900	50.890	53.710	50.650	-0.410	-0.799%	4.47万	0.00亿	0.000%
2026-06-11	52.720	51.300	53.000	50.750	-1.850	-3.481%	4.61万	0.00亿	0.000%
2026-06-10	52.420	53.150	55.170	52.110	0.000	0.000%	5.41万	0.00亿	0.000%
2026-06-09	53.890	53.150	54.400	51.900	-0.130	-0.244%	4.47万	0.00亿	0.000%
2026-06-08	53.570	53.280	55.740	52.820	-3.110	-5.515%	5.18万	0.00亿	0.000%
2026-06-05	54.830	56.390	57.730	53.560	0.940	1.695%	7.98万	0.00亿	0.000%
2026-06-04	57.440	55.450	58.900	55.260	-1.970	-3.431%	10.39万	0.00亿	0.000%
2026-06-03	55.660	57.420	60.640	55.660	-2.530	-4.220%	16.82万	0.00亿	0.000%
2026-06-02	64.000	59.950	64.000	57.850	-4.332	-6.739%	18.42万	0.00亿	0.000%
2026-06-01	61.822	64.282	64.282	60.792	5.860	10.030%	4.52万	0.00亿	0.000%
2026-05-29	58.632	58.422	61.702	57.422	-0.200	-0.341%	6.99万	0.00亿	0.000%
2026-05-28	57.402	58.622	60.902	57.072	1.500	2.626%	5.50万	0.00亿	0.000%
2026-05-27	60.822	57.122	61.322	56.592	-2.720	-4.545%	7.20万	0.00亿	0.000%
2026-05-26	57.322	59.842	60.502	56.822	2.020	3.493%	7.53万	0.00亿	0.000%
2026-05-25	54.822	57.822	58.192	54.022	3.380	6.208%	5.70万	0.00亿	0.000%
2026-05-22	52.512	54.442	54.802	52.102	2.220	4.251%	3.20万	0.00亿	0.000%
2026-05-21	54.432	52.222	55.422	52.102	-1.820	-3.368%	3.71万	0.00亿	0.000%
2026-05-20	54.322	54.042	54.962	53.822	-0.640	-1.170%	2.39万	0.00亿	0.000%
2026-05-19	53.792	54.682	54.942	52.972	0.890	1.655%	3.00万	0.00亿	0.000%
2026-05-18	54.482	53.792	54.652	53.322	-0.860	-1.574%	3.00万	0.00亿	0.000%
2026-05-15	54.962	54.652	55.822	54.132	-0.390	-0.709%	3.97万	0.00亿	0.000%
2026-05-14	55.952	55.042	56.172	54.972	-0.630	-1.132%	3.40万	0.00亿	0.000%
2026-05-13	56.062	55.672	56.662	54.942	-0.470	-0.837%	4.93万	0.00亿	0.000%
2026-05-12	57.222	56.142	58.152	55.542	-2.190	-3.754%	6.76万	0.00亿	0.000%
2026-05-11	57.492	58.332	59.102	56.822	0.670	1.162%	7.56万	0.00亿	0.000%
2026-05-08	54.602	57.662	59.022	54.462	2.290	4.136%	7.39万	0.00亿	0.000%
2026-05-07	51.952	55.372	55.822	51.322	3.410	6.562%	7.87万	0.00亿	0.000%
2026-05-06	50.582	51.962	52.722	50.582	1.420	2.810%	5.74万	0.00亿	0.000%
2026-04-30	49.992	50.542	51.122	49.752	0.620	1.242%	5.41万	0.00亿	0.000%
2026-04-29	48.422	49.922	51.782	48.322	1.100	2.253%	6.58万	0.00亿	0.000%
2026-04-28	49.222	48.822	50.722	48.432	-1.480	-2.942%	7.14万	0.00亿	0.000%
2026-04-27	48.102	50.302	50.782	48.062	2.020	4.184%	10.40万	0.00亿	0.000%
2026-04-24	49.192	48.282	49.192	46.622	-0.040	-0.083%	12.42万	0.00亿	0.000%
2026-04-23	47.722	48.322	48.322	46.742	4.410	10.043%	9.98万	0.00亿	0.000%
2026-04-22	43.322	43.912	44.102	43.122	0.520	1.198%	1.80万	0.00亿	0.000%
2026-04-21	43.642	43.392	43.932	42.962	-0.440	-1.004%	1.65万	0.00亿	0.000%
2026-04-20	43.372	43.832	43.962	43.232	0.450	1.037%	1.38万	0.00亿	0.000%
2026-04-17	43.322	43.382	43.872	43.282	-0.040	-0.092%	1.18万	0.00亿	0.000%
2026-04-16	42.762	43.422	43.562	42.672	0.670	1.567%	1.22万	0.00亿	0.000%
2026-04-15	43.282	42.752	43.512	42.642	-0.500	-1.156%	1.63万	0.00亿	0.000%
2026-04-14	42.532	43.252	43.472	42.532	1.010	2.391%	2.13万	0.00亿	0.000%
2026-04-13	41.622	42.242	42.482	41.622	0.000	0.000%	1.33万	0.00亿	0.000%
2026-04-10	41.762	41.982	42.392	41.682	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-09	41.022	41.512	42.062	40.892	0.000	0.000%	2.47万	0.00亿	0.000%
2026-04-08	40.222	41.392	41.422	40.092	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-07	38.412	39.342	39.422	38.412	0.000	0.000%	1.49万	0.00亿	0.000%
2026-04-03	39.082	38.402	39.282	38.142	0.000	0.000%	1.29万	0.00亿	0.000%
2026-04-02	39.812	39.032	40.072	38.732	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-01	39.822	39.922	40.222	39.392	0.000	0.000%	1.90万	0.00亿	0.000%