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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 39.40 | 39.94 | 38.83 | 38.85 | -1.94% | 4.50 | 1.71% |
| 2026-01-16 | 38.52 | 40.08 | 38.46 | 39.62 | +3.91% | 6.71 | 2.54% |
| 2026-01-15 | 38.85 | 39.20 | 37.71 | 38.13 | -1.65% | 5.02 | 1.96% |
| 2026-01-14 | 39.50 | 40.17 | 38.30 | 38.77 | -1.92% | 8.41 | 3.19% |
| 2026-01-13 | 40.69 | 41.12 | 39.47 | 39.53 | -1.86% | 9.45 | 3.50% |
| 2026-01-12 | 38.68 | 40.40 | 38.68 | 40.28 | +7.70% | 12.92 | 4.87% |
| 2026-01-09 | 36.75 | 37.64 | 36.52 | 37.40 | +1.77% | 4.67 | 1.88% |
| 2026-01-08 | 36.61 | 37.27 | 36.51 | 36.75 | 0.00% | 3.39 | 1.37% |
| 2026-01-07 | 37.18 | 37.88 | 36.61 | 36.75 | -0.68% | 4.33 | 1.75% |
| 2026-01-06 | 37.18 | 37.28 | 36.50 | 37.00 | -0.48% | 4.10 | 1.66% |
| 2026-01-05 | 36.87 | 37.32 | 36.70 | 37.18 | +1.03% | 3.39 | 1.36% |
| 2025-12-31 | 36.81 | 37.60 | 36.63 | 36.80 | +0.33% | 3.36 | 1.35% |
| 2025-12-30 | 36.00 | 36.90 | 36.00 | 36.68 | +1.05% | 3.13 | 1.27% |
| 2025-12-29 | 35.63 | 36.95 | 35.58 | 36.30 | +1.48% | 4.44 | 1.82% |
| 2025-12-26 | 36.30 | 36.30 | 35.45 | 35.77 | -1.51% | 3.76 | 1.56% |
| 2025-12-25 | 35.99 | 36.59 | 35.85 | 36.32 | -0.68% | 3.14 | 1.29% |
| 2025-12-24 | 36.00 | 37.00 | 35.90 | 36.57 | +2.01% | 3.90 | 1.59% |
| 2025-12-23 | 35.88 | 36.36 | 35.67 | 35.85 | -0.08% | 2.97 | 1.23% |
| 2025-12-22 | 36.19 | 36.48 | 35.62 | 35.88 | -0.39% | 3.00 | 1.24% |
| 2025-12-19 | 36.00 | 36.72 | 35.88 | 36.02 | +0.14% | 3.69 | 1.52% |