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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 32.50 | 32.66 | 31.00 | 31.89 | -0.34% | 3.25 | 1.53% |
| 2026-03-23 | 32.08 | 32.96 | 31.54 | 32.00 | -1.57% | 3.91 | 1.81% |
| 2026-03-20 | 32.70 | 33.16 | 32.51 | 32.51 | -0.12% | 2.35 | 1.07% |
| 2026-03-19 | 32.95 | 33.40 | 32.33 | 32.55 | -2.34% | 2.50 | 1.13% |
| 2026-03-18 | 33.20 | 33.48 | 33.03 | 33.33 | +0.73% | 1.65 | 0.74% |
| 2026-03-17 | 33.71 | 33.95 | 33.04 | 33.09 | -1.55% | 1.92 | 0.86% |
| 2026-03-16 | 33.99 | 34.00 | 32.89 | 33.61 | -1.23% | 2.20 | 0.99% |
| 2026-03-13 | 33.44 | 34.78 | 33.44 | 34.03 | +0.98% | 2.81 | 1.22% |
| 2026-03-12 | 34.22 | 34.47 | 33.48 | 33.70 | -1.95% | 2.44 | 1.08% |
| 2026-03-11 | 34.31 | 34.93 | 34.28 | 34.37 | -0.66% | 2.42 | 1.04% |
| 2026-03-10 | 34.00 | 34.78 | 33.95 | 34.60 | +3.69% | 3.28 | 1.42% |
| 2026-03-09 | 33.50 | 33.60 | 32.05 | 33.37 | -2.85% | 4.48 | 2.04% |
| 2026-03-06 | 33.54 | 35.00 | 33.35 | 34.35 | +2.14% | 3.01 | 1.31% |
| 2026-03-05 | 34.11 | 34.35 | 33.41 | 33.63 | +0.51% | 2.83 | 1.24% |
| 2026-03-04 | 34.20 | 34.72 | 33.33 | 33.46 | -2.76% | 3.75 | 1.65% |
| 2026-03-03 | 36.20 | 36.50 | 34.39 | 34.41 | -4.34% | 5.65 | 2.38% |
| 2026-03-02 | 36.11 | 36.80 | 35.71 | 35.97 | -1.96% | 4.55 | 1.88% |
| 2026-02-27 | 37.04 | 37.15 | 36.55 | 36.69 | -1.74% | 3.93 | 1.60% |
| 2026-02-26 | 36.82 | 37.69 | 36.30 | 37.34 | +1.41% | 5.75 | 2.33% |
| 2026-02-25 | 35.21 | 36.97 | 35.07 | 36.82 | +3.63% | 6.39 | 2.62% |