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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.68 | 21.15 | 20.58 | 20.88 | +0.14% | 1.76 | 7.81% |
| 2025-11-18 | 21.77 | 21.77 | 20.76 | 20.85 | -3.85% | 2.98 | 13.11% |
| 2025-11-17 | 22.62 | 22.62 | 21.67 | 21.68 | -3.79% | 3.46 | 14.69% |
| 2025-11-14 | 22.41 | 22.96 | 22.33 | 22.53 | -0.04% | 3.28 | 13.35% |
| 2025-11-13 | 22.79 | 22.79 | 22.38 | 22.54 | -0.61% | 2.73 | 11.24% |
| 2025-11-12 | 22.34 | 22.82 | 22.06 | 22.68 | +1.56% | 3.69 | 15.24% |
| 2025-11-11 | 22.28 | 22.40 | 22.11 | 22.33 | +0.54% | 2.21 | 9.19% |
| 2025-11-10 | 22.15 | 22.30 | 22.02 | 22.22 | +0.49% | 1.80 | 7.55% |
| 2025-11-07 | 22.40 | 22.44 | 22.09 | 22.11 | -1.29% | 2.42 | 10.10% |
| 2025-11-06 | 22.43 | 22.52 | 22.27 | 22.39 | -1.57% | 3.05 | 12.63% |
| 2025-11-05 | 22.09 | 23.15 | 21.99 | 22.75 | +2.14% | 4.29 | 17.50% |
| 2025-11-04 | 22.63 | 22.63 | 22.10 | 22.27 | -2.09% | 3.18 | 13.18% |
| 2025-11-03 | 22.43 | 22.76 | 22.07 | 22.75 | +0.97% | 3.30 | 13.64% |
| 2025-10-31 | 22.63 | 22.79 | 22.44 | 22.53 | -1.30% | 3.61 | 14.83% |
| 2025-10-30 | 23.30 | 23.53 | 22.82 | 22.83 | -3.04% | 5.47 | 21.99% |
| 2025-10-29 | 23.04 | 24.09 | 23.02 | 23.55 | +1.07% | 6.84 | 27.04% |
| 2025-10-28 | 23.97 | 24.31 | 23.09 | 23.30 | -5.17% | 8.51 | 33.56% |
| 2025-10-27 | 26.80 | 27.02 | 23.95 | 24.57 | -6.21% | 14.96 | 55.78% |
| 2025-10-24 | 23.43 | 26.20 | 23.03 | 26.20 | +10.00% | 11.42 | 41.58% |
| 2025-10-23 | 22.83 | 24.46 | 22.41 | 23.81 | +1.39% | 11.22 | 44.40% |