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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.99 | 20.60 | 19.44 | 20.08 | -2.14% | 1.80 | 8.41% |
| 2026-03-20 | 21.36 | 21.83 | 20.50 | 20.52 | -5.00% | 2.09 | 9.28% |
| 2026-03-19 | 22.10 | 22.35 | 21.30 | 21.60 | -4.55% | 2.57 | 10.99% |
| 2026-03-18 | 22.03 | 22.91 | 21.30 | 22.63 | +1.66% | 3.68 | 15.52% |
| 2026-03-17 | 23.03 | 23.03 | 22.25 | 22.26 | -3.39% | 3.52 | 14.48% |
| 2026-03-16 | 22.26 | 23.16 | 21.92 | 23.04 | +2.86% | 4.20 | 17.18% |
| 2026-03-13 | 22.00 | 22.99 | 21.74 | 22.40 | +0.63% | 4.45 | 18.60% |
| 2026-03-12 | 21.15 | 22.33 | 21.13 | 22.26 | +5.35% | 4.44 | 18.89% |
| 2026-03-11 | 21.30 | 21.38 | 21.12 | 21.13 | -1.35% | 1.29 | 5.66% |
| 2026-03-10 | 21.65 | 21.76 | 21.17 | 21.42 | -0.74% | 2.04 | 8.86% |
| 2026-03-09 | 21.04 | 21.65 | 20.51 | 21.58 | +0.65% | 2.15 | 9.48% |
| 2026-03-06 | 21.30 | 21.65 | 21.17 | 21.44 | -0.28% | 2.12 | 9.26% |
| 2026-03-05 | 20.91 | 21.58 | 20.69 | 21.50 | +3.12% | 3.18 | 13.97% |
| 2026-03-04 | 20.64 | 21.21 | 20.31 | 20.85 | -0.95% | 1.81 | 8.12% |
| 2026-03-03 | 21.32 | 21.70 | 20.65 | 21.05 | -0.94% | 3.22 | 14.18% |
| 2026-03-02 | 20.35 | 21.50 | 20.30 | 21.25 | +3.51% | 3.46 | 15.35% |
| 2026-02-27 | 20.65 | 20.70 | 20.37 | 20.53 | -0.82% | 0.88 | 3.99% |
| 2026-02-26 | 20.60 | 20.83 | 20.49 | 20.70 | +0.58% | 1.17 | 5.29% |
| 2026-02-25 | 20.70 | 20.88 | 20.46 | 20.58 | -0.96% | 1.40 | 6.36% |
| 2026-02-24 | 19.96 | 21.08 | 19.89 | 20.78 | +4.69% | 2.51 | 11.41% |