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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 34.32 | 36.60 | 34.32 | 36.40 | +5.45% | 5.86 | 2.44% |
| 2026-04-21 | 34.69 | 34.87 | 34.05 | 34.52 | -0.78% | 3.17 | 1.37% |
| 2026-04-20 | 36.07 | 36.20 | 34.58 | 34.79 | -4.34% | 6.12 | 2.60% |
| 2026-04-17 | 36.10 | 36.87 | 36.05 | 36.37 | +0.19% | 2.99 | 1.23% |
| 2026-04-16 | 35.50 | 36.82 | 35.35 | 36.30 | +2.89% | 3.82 | 1.58% |
| 2026-04-15 | 35.89 | 36.30 | 35.14 | 35.28 | -1.01% | 2.62 | 1.10% |
| 2026-04-14 | 36.58 | 36.72 | 35.21 | 35.64 | -1.14% | 3.39 | 1.41% |
| 2026-04-13 | 36.48 | 36.65 | 35.81 | 36.05 | -1.31% | 3.85 | 1.59% |
| 2026-04-10 | 36.82 | 37.38 | 36.48 | 36.53 | +0.30% | 5.46 | 2.21% |
| 2026-04-09 | 34.95 | 37.17 | 34.67 | 36.42 | +3.52% | 6.27 | 2.57% |
| 2026-04-08 | 34.34 | 35.20 | 34.17 | 35.18 | +5.33% | 5.21 | 2.24% |
| 2026-04-07 | 34.34 | 34.82 | 33.39 | 33.40 | -1.62% | 2.22 | 0.98% |
| 2026-04-03 | 33.80 | 34.69 | 33.80 | 33.95 | -0.06% | 2.32 | 1.01% |
| 2026-04-02 | 33.55 | 34.05 | 33.50 | 33.97 | +0.35% | 2.94 | 1.30% |
| 2026-04-01 | 32.20 | 34.10 | 32.10 | 33.85 | +7.63% | 5.62 | 2.52% |
| 2026-03-31 | 31.88 | 32.29 | 31.37 | 31.45 | -1.32% | 1.97 | 0.93% |
| 2026-03-30 | 32.00 | 32.15 | 31.60 | 31.87 | -1.48% | 2.03 | 0.95% |
| 2026-03-27 | 32.00 | 32.75 | 31.89 | 32.35 | -0.71% | 2.00 | 0.92% |
| 2026-03-26 | 32.41 | 33.33 | 32.31 | 32.58 | +0.15% | 2.58 | 1.17% |
| 2026-03-25 | 32.16 | 32.84 | 32.10 | 32.53 | +2.01% | 2.56 | 1.17% |