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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 37.67 | 38.59 | 37.15 | 38.36 | +1.86% | 6.32 | 2.44% |
| 2025-08-19 | 36.28 | 37.92 | 36.28 | 37.66 | +3.83% | 8.43 | 3.34% |
| 2025-08-18 | 37.60 | 37.87 | 36.12 | 36.27 | -1.05% | 7.73 | 3.10% |
| 2025-08-15 | 35.41 | 37.04 | 35.26 | 36.66 | +3.53% | 6.27 | 2.53% |
| 2025-08-14 | 35.46 | 35.81 | 35.13 | 35.41 | -0.69% | 4.12 | 1.71% |
| 2025-08-13 | 35.07 | 35.74 | 34.97 | 35.65 | +1.66% | 3.84 | 1.59% |
| 2025-08-12 | 34.95 | 35.16 | 34.66 | 35.07 | +0.28% | 3.36 | 1.42% |
| 2025-08-11 | 35.31 | 35.76 | 34.89 | 34.97 | -0.78% | 4.14 | 1.72% |
| 2025-08-08 | 35.38 | 35.56 | 34.95 | 35.25 | -0.31% | 2.90 | 1.21% |
| 2025-08-07 | 36.02 | 36.52 | 35.09 | 35.36 | -1.81% | 4.28 | 1.77% |
| 2025-08-06 | 35.17 | 36.07 | 34.87 | 36.01 | +2.52% | 4.78 | 1.97% |
| 2025-08-05 | 35.08 | 35.24 | 34.39 | 35.12 | +0.79% | 3.43 | 1.45% |
| 2025-08-04 | 34.53 | 34.93 | 34.19 | 34.84 | +0.71% | 3.76 | 1.60% |
| 2025-08-01 | 34.62 | 35.38 | 34.16 | 34.60 | +0.83% | 4.84 | 2.04% |
| 2025-07-31 | 35.17 | 35.63 | 34.11 | 34.31 | -3.22% | 6.54 | 2.76% |
| 2025-07-30 | 35.78 | 36.44 | 35.11 | 35.45 | -0.42% | 6.35 | 2.61% |
| 2025-07-29 | 33.60 | 35.94 | 33.39 | 35.60 | +5.21% | 7.80 | 3.29% |
| 2025-07-28 | 32.96 | 34.06 | 32.96 | 33.84 | +3.09% | 5.91 | 2.59% |
| 2025-07-25 | 32.80 | 33.18 | 32.54 | 32.82 | +0.94% | 4.02 | 1.80% |
| 2025-07-24 | 32.51 | 33.05 | 32.31 | 32.52 | -0.60% | 3.08 | 1.39% |