亿道信息(001314)股票信息
| 股票代码 | 001314 |
| 股票名称 | 亿道信息 |
| 最新价/元 | 45.83 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -0.17 |
| 买入/元 | 45.83 |
| 卖出/元 | 45.84 |
| 昨收/元 | 45.91 |
| 今开/元 | 45.91 |
| 最高/元 | 46.19 |
| 最低/元 | 45.74 |
| 成交量/手 | 22296.00 |
| 成交额/万 | 10236.88 |
| 股净值/元 | 190.96 |
| 市净率 | 3.12 |
| 总市值/万 | 643664.02 |
| 流通值/万 | 237167.96 |
| 换手率/% | 4.31 |
| 入市日期 | 2023-02-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
亿道信息(001314)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 45.91 | 45.83 | -0.08 | -0.17 | 22296.00 | 10236.88 | 4.31 |
| 2025-07-22 | 46.67 | 45.91 | -0.77 | -1.65 | 39764.00 | 18347.88 | 7.68 |
| 2025-07-21 | 46.37 | 46.68 | 0.16 | 0.34 | 35330.95 | 16438.73 | 6.83 |
| 2025-07-18 | 46.93 | 46.52 | -0.43 | -0.92 | 34393.00 | 16015.80 | 6.65 |
| 2025-07-17 | 46.52 | 46.95 | 0.37 | 0.79 | 44283.00 | 20709.51 | 8.56 |
| 2025-07-16 | 46.32 | 46.58 | 0.26 | 0.56 | 48274.00 | 22460.15 | 9.33 |
| 2025-07-15 | 45.97 | 46.32 | 1.01 | 2.23 | 57211.00 | 26277.93 | 11.06 |
| 2025-07-14 | 45.60 | 45.31 | -0.27 | -0.59 | 16315.08 | 7402.26 | 3.15 |
| 2025-07-11 | 45.37 | 45.58 | 0.29 | 0.64 | 25340.16 | 11495.94 | 4.90 |
| 2025-07-10 | 45.39 | 45.29 | -0.11 | -0.24 | 20033.00 | 9060.35 | 3.87 |
| 2025-07-09 | 45.94 | 45.40 | -0.51 | -1.11 | 24888.40 | 11364.87 | 4.81 |
| 2025-07-08 | 45.68 | 45.91 | 0.51 | 1.12 | 23404.08 | 10739.83 | 4.52 |
| 2025-07-07 | 45.60 | 45.40 | -0.47 | -1.03 | 21630.00 | 9824.90 | 4.18 |
| 2025-07-04 | 46.76 | 45.87 | -1.07 | -2.28 | 36198.00 | 16695.65 | 6.99 |
| 2025-07-03 | 45.70 | 46.94 | 1.35 | 2.96 | 46902.40 | 21866.94 | 9.06 |
| 2025-07-02 | 46.46 | 45.59 | -1.08 | -2.31 | 31103.00 | 14192.65 | 6.01 |
| 2025-07-01 | 47.02 | 46.67 | -0.58 | -1.23 | 31183.00 | 14539.28 | 6.03 |
| 2025-06-30 | 46.51 | 47.25 | 0.74 | 1.59 | 36524.00 | 17158.94 | 7.06 |
| 2025-06-27 | 47.70 | 46.60 | -0.85 | -1.79 | 47544.02 | 22272.54 | 9.19 |
| 2025-06-26 | 48.01 | 47.45 | -0.87 | -1.80 | 51185.00 | 24414.11 | 9.89 |
| 2025-06-25 | 47.85 | 48.32 | 0.88 | 1.86 | 75145.00 | 36098.36 | 14.52 |
| 2025-06-24 | 46.56 | 47.44 | 0.90 | 1.93 | 68263.25 | 32098.03 | 13.19 |
| 2025-06-23 | 44.99 | 46.54 | 1.23 | 2.72 | 88974.70 | 40937.82 | 17.19 |
| 2025-06-20 | 49.01 | 45.31 | -2.04 | -4.31 | 121228.30 | 57196.17 | 23.43 |
| 2025-06-19 | 48.88 | 47.35 | -2.94 | -5.85 | 138140.08 | 66457.90 | 26.69 |
| 2025-06-18 | 49.11 | 50.29 | 2.39 | 4.99 | 185503.78 | 94983.99 | 35.85 |
| 2025-06-17 | 46.99 | 47.90 | 1.10 | 2.35 | 69190.28 | 32976.50 | 13.37 |
| 2025-06-16 | 46.36 | 46.80 | 0.00 | 0.00 | 63087.00 | 29802.74 | 12.19 |
| 2025-06-13 | 45.89 | 46.80 | 0.54 | 1.17 | 58956.64 | 27206.79 | 11.39 |
| 2025-06-12 | 47.33 | 46.26 | 0.01 | 0.02 | 63183.64 | 29521.33 | 12.21 |
| 2025-06-11 | 45.50 | 46.25 | 0.40 | 0.87 | 50896.00 | 23587.88 | 9.84 |
| 2025-06-10 | 45.85 | 45.85 | 0.00 | 0.00 | 36732.85 | 16628.65 | 7.10 |
| 2025-06-09 | 45.57 | 45.85 | 0.19 | 0.42 | 32689.22 | 14990.87 | 6.32 |
| 2025-06-06 | 45.30 | 45.66 | 0.11 | 0.24 | 31366.25 | 14301.74 | 6.06 |
| 2025-06-05 | 44.85 | 45.55 | 0.55 | 1.22 | 51144.25 | 23344.03 | 9.88 |
| 2025-06-04 | 43.76 | 45.00 | 1.15 | 2.62 | 39548.44 | 17581.69 | 7.64 |
| 2025-06-03 | 42.94 | 43.85 | 0.85 | 1.98 | 30725.08 | 13468.19 | 5.94 |
| 2025-05-30 | 44.20 | 43.00 | -1.44 | -3.24 | 28021.00 | 12153.49 | 5.41 |
| 2025-05-29 | 43.60 | 44.44 | 1.02 | 2.35 | 29425.08 | 13015.21 | 5.69 |
| 2025-05-28 | 44.05 | 43.42 | -0.51 | -1.16 | 22595.28 | 9892.11 | 4.37 |
| 2025-05-27 | 43.96 | 43.93 | -0.47 | -1.06 | 23132.00 | 10190.03 | 4.47 |
| 2025-05-26 | 43.21 | 44.40 | 0.90 | 2.07 | 37671.00 | 16501.25 | 7.28 |
| 2025-05-23 | 45.32 | 43.50 | -2.45 | -5.33 | 61179.00 | 27103.67 | 11.82 |
| 2025-05-22 | 45.08 | 45.95 | 0.85 | 1.89 | 82972.44 | 38173.93 | 16.03 |
| 2025-05-21 | 45.30 | 45.10 | -0.40 | -0.88 | 36098.44 | 16355.72 | 6.98 |
| 2025-05-20 | 43.90 | 45.50 | 1.36 | 3.08 | 46882.00 | 21159.22 | 9.06 |
| 2025-05-19 | 44.12 | 44.14 | 0.06 | 0.14 | 16436.70 | 7199.28 | 3.18 |
| 2025-05-16 | 43.97 | 44.08 | 0.11 | 0.25 | 15704.70 | 6940.57 | 3.03 |
| 2025-05-15 | 44.88 | 43.97 | -0.99 | -2.20 | 17605.00 | 7772.97 | 3.40 |
| 2025-05-14 | 45.14 | 44.96 | -0.19 | -0.42 | 22912.00 | 10280.96 | 4.43 |
| 2025-05-13 | 45.92 | 45.15 | -0.30 | -0.66 | 26264.00 | 11956.70 | 5.08 |
| 2025-05-12 | 45.39 | 45.45 | 0.90 | 2.02 | 25659.00 | 11628.26 | 4.96 |
| 2025-05-09 | 45.70 | 44.55 | -1.05 | -2.30 | 23549.00 | 10569.65 | 4.55 |
| 2025-05-08 | 44.64 | 45.60 | 0.81 | 1.81 | 42237.00 | 19267.81 | 8.16 |
| 2025-05-07 | 45.58 | 44.79 | -0.58 | -1.28 | 42711.00 | 19167.17 | 8.25 |
| 2025-05-06 | 43.75 | 45.37 | 1.79 | 4.11 | 41037.44 | 18305.98 | 7.93 |
| 2025-04-30 | 43.51 | 43.58 | 1.14 | 2.69 | 44602.00 | 19401.01 | 8.62 |
| 2025-04-29 | 41.72 | 42.44 | 0.74 | 1.78 | 21116.00 | 8907.05 | 4.08 |
| 2025-04-28 | 42.29 | 41.70 | -0.76 | -1.79 | 23541.59 | 9843.61 | 4.55 |
| 2025-04-25 | 42.09 | 42.46 | 0.45 | 1.07 | 24253.00 | 10262.63 | 4.69 |
| 2025-04-24 | 42.81 | 42.01 | -0.78 | -1.82 | 22297.00 | 9397.32 | 4.31 |
| 2025-04-23 | 42.81 | 42.79 | 0.24 | 0.56 | 30576.00 | 13120.44 | 5.91 |
| 2025-04-22 | 41.57 | 42.55 | 0.96 | 2.31 | 44695.00 | 19092.07 | 8.64 |
| 2025-04-21 | 40.31 | 41.59 | 1.07 | 2.64 | 24381.56 | 10042.37 | 4.71 |
| 2025-04-18 | 40.29 | 40.52 | 0.05 | 0.12 | 21465.15 | 8665.85 | 4.15 |
| 2025-04-17 | 40.48 | 40.47 | -0.43 | -1.05 | 22075.00 | 9029.99 | 4.27 |
| 2025-04-16 | 41.64 | 40.90 | -0.99 | -2.36 | 25222.00 | 10339.18 | 4.87 |
| 2025-04-15 | 41.99 | 41.89 | -0.11 | -0.26 | 24486.00 | 10214.19 | 4.73 |
| 2025-04-14 | 42.33 | 42.00 | 1.25 | 3.07 | 35603.01 | 14958.75 | 6.88 |
| 2025-04-11 | 39.49 | 40.75 | 0.57 | 1.42 | 36967.00 | 14975.49 | 7.14 |
| 2025-04-10 | 40.23 | 40.18 | 1.23 | 3.16 | 45584.70 | 18485.62 | 8.81 |
| 2025-04-09 | 37.35 | 38.95 | 0.55 | 1.43 | 59779.26 | 22328.35 | 11.55 |
| 2025-04-08 | 40.01 | 38.40 | -3.61 | -8.59 | 58945.04 | 22962.85 | 11.39 |
| 2025-04-07 | 42.01 | 42.01 | -4.67 | -10.00 | 16708.00 | 7061.50 | 3.23 |
| 2025-04-03 | 47.16 | 46.68 | -1.29 | -2.69 | 34571.00 | 16215.99 | 6.68 |
| 2025-04-02 | 48.40 | 47.97 | -0.10 | -0.21 | 18105.00 | 8711.39 | 3.50 |
| 2025-04-01 | 48.17 | 48.07 | 0.14 | 0.29 | 21529.00 | 10388.94 | 4.16 |
| 2025-03-31 | 49.00 | 47.93 | -1.65 | -3.33 | 35080.00 | 16789.89 | 6.78 |
| 2025-03-28 | 50.00 | 49.58 | -0.54 | -1.08 | 22919.00 | 11454.35 | 4.43 |
| 2025-03-27 | 49.90 | 50.12 | 0.08 | 0.16 | 31509.00 | 15751.99 | 6.09 |
| 2025-03-26 | 50.30 | 50.04 | -0.23 | -0.46 | 26888.70 | 13533.58 | 5.20 |
| 2025-03-25 | 50.17 | 50.27 | -0.98 | -1.91 | 43495.70 | 21940.37 | 8.41 |
| 2025-03-24 | 51.27 | 51.25 | 0.39 | 0.77 | 72043.05 | 36661.26 | 13.92 |
| 2025-03-21 | 53.00 | 50.86 | -3.84 | -7.02 | 91653.01 | 47338.28 | 17.71 |
| 2025-03-20 | 57.57 | 54.70 | -0.70 | -1.26 | 93179.20 | 52977.36 | 18.01 |
| 2025-03-19 | 55.56 | 55.40 | -0.31 | -0.56 | 64208.34 | 35797.92 | 12.41 |
| 2025-03-18 | 54.30 | 55.71 | 1.23 | 2.26 | 62927.21 | 34791.09 | 12.16 |
| 2025-03-17 | 53.81 | 54.48 | 0.78 | 1.45 | 36456.00 | 19782.95 | 7.04 |
| 2025-03-14 | 53.08 | 53.70 | 0.28 | 0.52 | 37239.84 | 19841.46 | 7.20 |
| 2025-03-13 | 54.50 | 53.42 | -1.36 | -2.48 | 48015.00 | 25719.85 | 9.28 |
| 2025-03-12 | 55.05 | 54.78 | -0.33 | -0.60 | 65544.70 | 35967.17 | 12.67 |
| 2025-03-11 | 52.66 | 55.11 | 1.71 | 3.20 | 79799.35 | 43590.40 | 15.42 |
| 2025-03-10 | 53.26 | 53.40 | 0.13 | 0.24 | 41984.00 | 22331.81 | 8.11 |
| 2025-03-07 | 54.18 | 53.27 | -1.49 | -2.72 | 66021.00 | 35367.13 | 12.76 |
| 2025-03-06 | 54.55 | 54.76 | 0.25 | 0.46 | 69821.70 | 38256.92 | 13.49 |
| 2025-03-05 | 53.88 | 54.51 | 1.00 | 1.87 | 70571.40 | 38838.79 | 13.64 |
| 2025-03-04 | 52.10 | 53.51 | 0.79 | 1.50 | 53729.00 | 28586.26 | 10.38 |
| 2025-03-03 | 51.68 | 52.72 | 0.81 | 1.56 | 68394.70 | 35728.92 | 13.22 |
| 2025-02-28 | 55.81 | 51.91 | -4.92 | -8.66 | 84542.78 | 45194.24 | 16.34 |
| 2025-02-27 | 57.90 | 56.83 | -2.15 | -3.65 | 105678.33 | 60041.79 | 20.42 |
日K线
周K线
月K线
