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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 32.41 | 33.42 | 31.84 | 32.72 | +0.48% | 5.24 | 2.36% |
| 2025-07-22 | 32.61 | 32.97 | 32.20 | 32.56 | +0.46% | 3.75 | 1.69% |
| 2025-07-21 | 32.51 | 33.03 | 31.96 | 32.41 | +0.73% | 3.84 | 1.74% |
| 2025-07-18 | 32.22 | 32.69 | 32.01 | 32.17 | -0.46% | 2.53 | 1.15% |
| 2025-07-17 | 32.59 | 32.71 | 32.13 | 32.32 | -0.42% | 3.43 | 1.56% |
| 2025-07-16 | 32.29 | 32.76 | 32.02 | 32.46 | +0.55% | 3.18 | 1.44% |
| 2025-07-15 | 31.19 | 32.33 | 31.13 | 32.28 | +3.31% | 4.41 | 2.03% |
| 2025-07-14 | 31.13 | 31.47 | 30.80 | 31.25 | +1.05% | 2.58 | 1.22% |
| 2025-07-11 | 30.82 | 31.22 | 30.71 | 30.92 | +0.42% | 2.70 | 1.28% |
| 2025-07-10 | 31.21 | 31.31 | 30.73 | 30.79 | -1.26% | 3.30 | 1.57% |
| 2025-07-09 | 32.27 | 32.43 | 31.12 | 31.19 | -3.36% | 4.86 | 2.27% |
| 2025-07-08 | 31.92 | 32.60 | 31.44 | 32.27 | +1.27% | 5.23 | 2.39% |
| 2025-07-07 | 32.51 | 33.08 | 31.13 | 31.87 | +2.44% | 6.04 | 2.78% |
| 2025-07-04 | 31.53 | 32.02 | 30.89 | 31.11 | -1.34% | 4.49 | 2.10% |
| 2025-07-03 | 29.77 | 32.07 | 29.63 | 31.53 | +5.50% | 6.58 | 3.09% |
| 2025-07-02 | 29.80 | 30.19 | 29.53 | 29.89 | +0.30% | 2.71 | 1.34% |
| 2025-07-01 | 30.25 | 30.34 | 29.22 | 29.80 | -1.14% | 3.04 | 1.50% |
| 2025-06-30 | 29.86 | 30.38 | 29.60 | 30.14 | +1.09% | 2.97 | 1.45% |
| 2025-06-27 | 30.34 | 30.34 | 29.75 | 29.82 | -0.62% | 2.03 | 1.00% |
| 2025-06-26 | 30.30 | 30.50 | 29.86 | 30.01 | -0.81% | 3.09 | 1.51% |