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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.41 | 19.46 | 19.00 | 19.37 | -0.46% | 1.17 | 5.67% |
| 2025-12-16 | 20.08 | 20.35 | 19.44 | 19.46 | -3.81% | 1.58 | 7.46% |
| 2025-12-15 | 20.60 | 20.64 | 20.19 | 20.23 | -2.22% | 1.33 | 6.08% |
| 2025-12-12 | 20.40 | 20.87 | 20.19 | 20.69 | +0.53% | 2.09 | 9.46% |
| 2025-12-11 | 20.30 | 20.90 | 20.19 | 20.58 | +1.48% | 2.33 | 10.54% |
| 2025-12-10 | 20.08 | 20.42 | 20.05 | 20.28 | +1.00% | 1.16 | 5.33% |
| 2025-12-09 | 20.26 | 20.32 | 20.05 | 20.08 | -0.84% | 1.09 | 5.02% |
| 2025-12-08 | 20.17 | 20.30 | 20.11 | 20.25 | +0.40% | 1.12 | 5.16% |
| 2025-12-05 | 20.16 | 20.35 | 19.98 | 20.17 | -0.30% | 1.06 | 4.93% |
| 2025-12-04 | 20.63 | 20.75 | 20.21 | 20.23 | -3.46% | 1.96 | 8.92% |
| 2025-12-03 | 20.20 | 21.59 | 19.80 | 20.95 | +3.73% | 3.39 | 15.26% |
| 2025-12-02 | 20.40 | 20.63 | 20.15 | 20.20 | -0.25% | 1.42 | 6.46% |
| 2025-12-01 | 19.93 | 20.31 | 19.93 | 20.25 | +1.24% | 1.19 | 5.43% |
| 2025-11-28 | 20.04 | 20.20 | 19.88 | 20.00 | -0.20% | 0.97 | 4.49% |
| 2025-11-27 | 20.33 | 20.43 | 20.00 | 20.04 | -1.46% | 1.24 | 5.69% |
| 2025-11-26 | 20.03 | 20.50 | 19.96 | 20.34 | +1.54% | 1.59 | 7.25% |
| 2025-11-25 | 19.90 | 20.30 | 19.80 | 20.03 | +0.75% | 1.38 | 6.36% |
| 2025-11-24 | 19.91 | 20.08 | 19.66 | 19.88 | +0.40% | 1.14 | 5.35% |
| 2025-11-21 | 20.50 | 20.68 | 19.45 | 19.80 | -4.45% | 1.92 | 8.85% |
| 2025-11-20 | 20.88 | 21.07 | 20.69 | 20.73 | -0.71% | 1.26 | 5.59% |