道生天合 sh.601026
17.62
+0.57%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.58 | 18.74 | 18.39 | 18.74 | +0.48% | 0.66 | 3.18% |
| 2026-04-20 | 18.72 | 18.78 | 18.51 | 18.65 | -0.32% | 0.73 | 3.54% |
| 2026-04-17 | 18.67 | 19.03 | 18.62 | 18.71 | -1.06% | 0.98 | 4.71% |
| 2026-04-16 | 18.80 | 18.92 | 18.65 | 18.91 | +0.05% | 0.61 | 3.04% |
| 2026-04-15 | 18.60 | 19.11 | 18.53 | 18.90 | +1.72% | 0.91 | 4.48% |
| 2026-04-14 | 18.51 | 18.58 | 18.32 | 18.58 | +0.60% | 0.61 | 3.10% |
| 2026-04-13 | 18.53 | 18.60 | 18.35 | 18.47 | -0.32% | 0.52 | 2.64% |
| 2026-04-10 | 18.20 | 18.74 | 18.20 | 18.53 | +1.98% | 0.74 | 3.72% |
| 2026-04-09 | 18.55 | 18.55 | 18.11 | 18.17 | -2.68% | 0.65 | 3.30% |
| 2026-04-08 | 18.35 | 18.75 | 18.28 | 18.67 | +3.15% | 0.77 | 3.90% |
| 2026-04-07 | 18.05 | 18.15 | 17.89 | 18.10 | +0.28% | 0.55 | 2.83% |
| 2026-04-03 | 19.15 | 19.15 | 18.05 | 18.05 | -5.00% | 1.12 | 5.69% |
| 2026-04-02 | 19.30 | 19.45 | 18.95 | 19.00 | -2.26% | 0.75 | 3.67% |
| 2026-04-01 | 19.30 | 19.45 | 19.20 | 19.44 | +2.05% | 0.75 | 3.61% |
| 2026-03-31 | 19.37 | 19.42 | 19.00 | 19.05 | -1.14% | 0.77 | 3.75% |
| 2026-03-30 | 19.55 | 19.59 | 19.10 | 19.27 | -2.08% | 0.85 | 4.11% |
| 2026-03-27 | 19.50 | 19.75 | 19.22 | 19.68 | +0.31% | 0.86 | 4.12% |
| 2026-03-26 | 20.11 | 20.20 | 19.55 | 19.62 | -2.97% | 1.15 | 5.43% |
| 2026-03-25 | 20.30 | 20.54 | 20.16 | 20.22 | -0.34% | 1.23 | 5.63% |
| 2026-03-24 | 20.34 | 20.40 | 19.88 | 20.29 | +1.05% | 1.08 | 5.01% |