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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.54 | 20.29 | 19.51 | 19.85 | +1.53% | 1.12 | 5.24% |
| 2026-02-12 | 19.92 | 19.92 | 19.52 | 19.55 | -1.56% | 0.80 | 3.83% |
| 2026-02-11 | 19.90 | 19.97 | 19.78 | 19.86 | -0.15% | 0.53 | 2.49% |
| 2026-02-10 | 19.90 | 20.02 | 19.88 | 19.89 | -0.40% | 0.50 | 2.36% |
| 2026-02-09 | 19.88 | 20.01 | 19.84 | 19.97 | +0.86% | 0.59 | 2.75% |
| 2026-02-06 | 19.70 | 20.07 | 19.54 | 19.80 | +0.25% | 0.62 | 2.91% |
| 2026-02-05 | 19.77 | 19.90 | 19.64 | 19.75 | -0.25% | 0.53 | 2.51% |
| 2026-02-04 | 19.71 | 19.91 | 19.59 | 19.80 | +0.51% | 0.57 | 2.67% |
| 2026-02-03 | 19.55 | 19.72 | 19.54 | 19.70 | +1.23% | 0.57 | 2.72% |
| 2026-02-02 | 20.00 | 20.15 | 19.43 | 19.46 | -2.75% | 0.95 | 4.48% |
| 2026-01-30 | 19.91 | 20.11 | 19.59 | 20.01 | +0.55% | 0.95 | 4.45% |
| 2026-01-29 | 20.36 | 20.43 | 19.87 | 19.90 | -2.36% | 1.27 | 5.89% |
| 2026-01-28 | 20.46 | 20.58 | 20.26 | 20.38 | -1.12% | 0.96 | 4.38% |
| 2026-01-27 | 20.89 | 20.89 | 20.11 | 20.61 | -1.76% | 1.59 | 7.28% |
| 2026-01-26 | 21.29 | 21.34 | 20.74 | 20.98 | -1.04% | 1.85 | 8.19% |
| 2026-01-23 | 20.74 | 21.35 | 20.66 | 21.20 | +2.27% | 2.34 | 10.33% |
| 2026-01-22 | 21.08 | 21.09 | 20.70 | 20.73 | -1.19% | 1.44 | 6.46% |
| 2026-01-21 | 20.66 | 21.09 | 20.33 | 20.98 | +1.11% | 2.03 | 9.08% |
| 2026-01-20 | 20.63 | 20.89 | 20.52 | 20.75 | +0.63% | 1.48 | 6.66% |
| 2026-01-19 | 20.75 | 20.75 | 20.50 | 20.62 | +0.29% | 1.06 | 4.81% |