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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 26.85 | 26.90 | 26.39 | 26.57 | -0.85% | 2.48 | 1.37% |
| 2025-05-26 | 27.28 | 27.69 | 26.59 | 26.80 | -2.61% | 3.70 | 2.02% |
| 2025-05-23 | 28.06 | 28.24 | 27.45 | 27.51 | -1.13% | 2.95 | 1.56% |
| 2025-05-22 | 27.96 | 28.44 | 27.29 | 27.83 | -1.05% | 4.12 | 2.18% |
| 2025-05-21 | 28.09 | 28.41 | 27.57 | 28.13 | -0.87% | 3.29 | 1.72% |
| 2025-05-20 | 28.64 | 28.77 | 28.30 | 28.37 | -0.83% | 2.73 | 1.41% |
| 2025-05-19 | 28.81 | 28.97 | 27.56 | 28.61 | -0.82% | 4.41 | 2.30% |
| 2025-05-16 | 28.27 | 29.44 | 28.17 | 28.84 | +1.49% | 4.16 | 2.12% |
| 2025-05-15 | 28.67 | 29.04 | 28.23 | 28.42 | -1.27% | 3.77 | 1.94% |
| 2025-05-14 | 28.86 | 29.66 | 28.69 | 28.79 | -0.17% | 4.28 | 2.16% |
| 2025-05-13 | 29.52 | 29.56 | 28.76 | 28.83 | -1.13% | 4.11 | 2.06% |
| 2025-05-12 | 28.57 | 29.38 | 28.53 | 29.16 | +3.98% | 6.54 | 3.28% |
| 2025-05-09 | 28.44 | 28.45 | 27.59 | 28.05 | -1.84% | 5.37 | 2.79% |
| 2025-05-08 | 28.18 | 29.09 | 27.99 | 28.57 | +1.16% | 5.79 | 2.96% |
| 2025-05-07 | 28.47 | 29.43 | 28.08 | 28.24 | +0.40% | 8.82 | 4.49% |
| 2025-05-06 | 27.68 | 28.53 | 27.19 | 28.13 | +2.76% | 7.59 | 3.97% |