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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.10 | 37.67 | 35.71 | 35.97 | -1.43% | 5.36 | 2.19% |
| 2025-12-17 | 35.19 | 36.60 | 35.04 | 36.49 | +3.43% | 4.76 | 1.98% |
| 2025-12-16 | 35.10 | 35.68 | 34.32 | 35.28 | +0.80% | 3.99 | 1.70% |
| 2025-12-15 | 35.28 | 36.50 | 34.96 | 35.00 | -0.88% | 4.07 | 1.70% |
| 2025-12-12 | 33.90 | 35.74 | 33.60 | 35.31 | +4.16% | 5.75 | 2.45% |
| 2025-12-11 | 34.26 | 34.59 | 33.90 | 33.90 | -1.11% | 2.05 | 0.90% |
| 2025-12-10 | 34.41 | 34.44 | 33.70 | 34.28 | -0.78% | 2.62 | 1.15% |
| 2025-12-09 | 33.72 | 35.22 | 33.61 | 34.55 | +1.86% | 4.69 | 2.04% |
| 2025-12-08 | 33.78 | 34.64 | 33.43 | 33.92 | +1.13% | 4.16 | 1.82% |
| 2025-12-05 | 33.01 | 33.79 | 32.30 | 33.54 | +1.79% | 3.18 | 1.44% |
| 2025-12-04 | 33.34 | 33.55 | 32.80 | 32.95 | -1.20% | 2.42 | 1.09% |
| 2025-12-03 | 33.49 | 33.93 | 33.15 | 33.35 | -0.45% | 1.81 | 0.81% |
| 2025-12-02 | 34.07 | 34.07 | 33.38 | 33.50 | -1.41% | 1.82 | 0.81% |
| 2025-12-01 | 34.11 | 34.30 | 33.49 | 33.98 | -0.06% | 2.79 | 1.23% |
| 2025-11-28 | 33.72 | 34.28 | 33.50 | 34.00 | +0.59% | 1.87 | 0.82% |
| 2025-11-27 | 33.98 | 34.58 | 33.79 | 33.80 | -0.68% | 2.28 | 0.99% |
| 2025-11-26 | 34.01 | 34.22 | 33.61 | 34.03 | +0.18% | 2.24 | 0.98% |
| 2025-11-25 | 33.03 | 34.60 | 33.03 | 33.97 | +4.20% | 3.84 | 1.68% |
| 2025-11-24 | 32.41 | 32.96 | 32.36 | 32.60 | +0.77% | 1.83 | 0.84% |
| 2025-11-21 | 33.10 | 33.47 | 32.35 | 32.35 | -3.03% | 2.50 | 1.14% |