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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 29.36 | 30.41 | 29.22 | 30.25 | +3.02% | 4.63 | 2.27% |
| 2025-06-24 | 28.82 | 29.51 | 28.82 | 29.37 | +2.76% | 3.29 | 1.66% |
| 2025-06-23 | 28.65 | 29.25 | 28.37 | 28.58 | -1.23% | 2.91 | 1.49% |
| 2025-06-20 | 29.45 | 29.54 | 28.86 | 28.93 | -1.74% | 1.83 | 0.93% |
| 2025-06-19 | 29.81 | 30.12 | 29.22 | 29.45 | -1.65% | 2.48 | 1.23% |
| 2025-06-18 | 28.78 | 30.08 | 28.78 | 29.94 | +3.72% | 3.50 | 1.75% |
| 2025-06-17 | 29.95 | 30.33 | 28.75 | 28.86 | -4.56% | 4.31 | 2.16% |
| 2025-06-16 | 29.34 | 30.64 | 29.34 | 30.24 | +2.10% | 4.74 | 2.31% |
| 2025-06-13 | 30.52 | 30.53 | 29.29 | 29.62 | -2.84% | 4.70 | 2.32% |
| 2025-06-12 | 30.37 | 30.68 | 29.92 | 30.49 | +0.52% | 4.08 | 1.98% |
| 2025-06-11 | 29.21 | 30.82 | 28.88 | 30.33 | +3.74% | 5.65 | 2.77% |
| 2025-06-10 | 28.97 | 29.76 | 28.60 | 29.24 | +0.92% | 5.55 | 2.78% |
| 2025-06-09 | 29.11 | 29.65 | 28.80 | 28.97 | +1.52% | 3.87 | 1.95% |
| 2025-06-06 | 28.37 | 28.84 | 28.03 | 28.54 | +0.42% | 3.64 | 1.88% |
| 2025-06-05 | 26.81 | 28.77 | 26.79 | 28.42 | +6.61% | 7.58 | 3.97% |
| 2025-06-04 | 26.74 | 27.14 | 26.55 | 26.66 | -0.55% | 2.70 | 1.48% |
| 2025-06-03 | 26.96 | 27.53 | 26.72 | 26.81 | -1.23% | 2.65 | 1.45% |
| 2025-05-30 | 27.31 | 27.61 | 26.99 | 27.14 | -1.50% | 2.79 | 1.51% |
| 2025-05-29 | 26.71 | 28.15 | 26.50 | 27.55 | +4.02% | 4.90 | 2.61% |
| 2025-05-28 | 26.69 | 27.00 | 26.41 | 26.49 | -0.30% | 1.96 | 1.08% |