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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.42 | 20.67 | 20.35 | 20.56 | +0.69% | 0.97 | 4.42% |
| 2026-01-15 | 20.35 | 20.59 | 20.21 | 20.42 | -0.20% | 1.01 | 4.64% |
| 2026-01-14 | 20.86 | 20.86 | 20.26 | 20.46 | -1.63% | 2.26 | 10.25% |
| 2026-01-13 | 20.66 | 21.18 | 20.45 | 20.80 | +0.68% | 3.09 | 13.82% |
| 2026-01-12 | 20.54 | 20.68 | 20.10 | 20.66 | +0.58% | 2.06 | 9.40% |
| 2026-01-09 | 20.48 | 20.86 | 20.40 | 20.54 | -0.19% | 1.68 | 7.64% |
| 2026-01-08 | 20.62 | 20.65 | 20.38 | 20.58 | 0.00% | 1.35 | 6.14% |
| 2026-01-07 | 20.30 | 20.74 | 20.27 | 20.58 | +0.98% | 1.77 | 8.06% |
| 2026-01-06 | 20.32 | 20.48 | 20.27 | 20.38 | +0.34% | 1.35 | 6.18% |
| 2026-01-05 | 20.01 | 20.44 | 19.94 | 20.31 | +1.50% | 1.48 | 6.81% |
| 2025-12-31 | 20.42 | 20.50 | 19.94 | 20.01 | -1.28% | 1.58 | 7.35% |
| 2025-12-30 | 20.57 | 21.00 | 20.26 | 20.27 | -1.46% | 3.51 | 15.90% |
| 2025-12-29 | 19.20 | 21.02 | 19.09 | 20.57 | +7.19% | 4.61 | 20.96% |
| 2025-12-26 | 19.22 | 19.37 | 19.15 | 19.19 | -0.57% | 0.75 | 3.63% |
| 2025-12-25 | 19.25 | 19.34 | 19.06 | 19.30 | +0.26% | 0.71 | 3.45% |
| 2025-12-24 | 19.10 | 19.26 | 18.95 | 19.25 | +0.84% | 0.73 | 3.57% |
| 2025-12-23 | 19.50 | 19.54 | 19.08 | 19.09 | -2.20% | 1.03 | 5.02% |
| 2025-12-22 | 19.41 | 19.64 | 19.39 | 19.52 | +0.51% | 0.73 | 3.49% |
| 2025-12-19 | 19.28 | 19.44 | 19.20 | 19.42 | +0.99% | 0.76 | 3.67% |
| 2025-12-18 | 19.28 | 19.40 | 19.17 | 19.23 | -0.72% | 0.66 | 3.18% |