道通科技 sh.688208
38.62
-3.23%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 39.86 | 40.37 | 38.25 | 38.62 | -3.23% | 8.04 | 3.08% |
| 2026-05-22 | 40.10 | 40.85 | 39.42 | 39.91 | +0.86% | 6.38 | 2.37% |
| 2026-05-21 | 40.46 | 42.15 | 39.44 | 39.57 | -1.71% | 9.19 | 3.33% |
| 2026-05-20 | 39.85 | 40.35 | 39.63 | 40.26 | -0.22% | 4.96 | 1.85% |
| 2026-05-19 | 39.97 | 40.45 | 38.15 | 40.35 | +0.98% | 8.09 | 3.06% |
| 2026-05-18 | 38.62 | 41.42 | 38.62 | 39.96 | +4.06% | 10.00 | 3.68% |
| 2026-05-15 | 38.09 | 39.65 | 36.50 | 38.40 | +1.05% | 7.79 | 3.04% |
| 2026-05-14 | 38.66 | 39.20 | 38.00 | 38.50 | 0.00% | 7.76 | 3.00% |
| 2026-05-13 | 39.20 | 39.90 | 37.97 | 38.50 | -0.05% | 8.36 | 3.22% |
| 2026-05-12 | 37.50 | 39.20 | 37.50 | 38.52 | +3.55% | 12.23 | 4.73% |
| 2026-05-11 | 36.50 | 39.35 | 36.50 | 37.20 | +8.77% | 14.45 | 5.69% |
| 2026-05-08 | 34.36 | 34.73 | 33.95 | 34.20 | -0.73% | 3.16 | 1.38% |
| 2026-05-07 | 34.81 | 34.95 | 33.97 | 34.45 | -0.43% | 3.57 | 1.55% |
| 2026-05-06 | 34.25 | 35.72 | 34.20 | 34.60 | +2.16% | 5.55 | 2.37% |
| 2026-04-30 | 34.13 | 34.45 | 33.79 | 33.87 | -0.82% | 2.53 | 1.11% |
| 2026-04-29 | 33.49 | 34.48 | 33.23 | 34.15 | +1.64% | 3.15 | 1.39% |
| 2026-04-28 | 35.00 | 35.23 | 33.30 | 33.60 | -4.27% | 4.51 | 1.97% |
| 2026-04-27 | 35.95 | 35.99 | 35.09 | 35.10 | -2.26% | 3.28 | 1.38% |
| 2026-04-24 | 36.23 | 36.49 | 35.50 | 35.91 | -1.24% | 3.21 | 1.33% |
| 2026-04-23 | 36.18 | 37.03 | 36.12 | 36.36 | -0.11% | 4.26 | 1.74% |