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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.20 | 33.78 | 32.75 | 33.36 | +1.09% | 2.42 | 1.09% |
| 2025-11-19 | 33.60 | 33.86 | 32.93 | 33.00 | -1.70% | 2.62 | 1.18% |
| 2025-11-18 | 33.74 | 34.14 | 33.43 | 33.57 | -0.89% | 2.29 | 1.01% |
| 2025-11-17 | 34.01 | 34.38 | 33.75 | 33.87 | -0.88% | 2.04 | 0.89% |
| 2025-11-14 | 34.75 | 34.91 | 34.17 | 34.17 | -2.87% | 2.36 | 1.02% |
| 2025-11-13 | 34.71 | 35.34 | 34.62 | 35.18 | +1.18% | 2.29 | 0.97% |
| 2025-11-12 | 35.57 | 35.80 | 34.70 | 34.77 | -2.25% | 2.76 | 1.17% |
| 2025-11-11 | 36.78 | 36.78 | 35.56 | 35.57 | -2.79% | 3.19 | 1.33% |
| 2025-11-10 | 36.39 | 36.86 | 35.62 | 36.59 | +0.63% | 3.52 | 1.45% |
| 2025-11-07 | 37.00 | 37.00 | 36.36 | 36.36 | -2.39% | 2.86 | 1.17% |
| 2025-11-06 | 36.35 | 37.30 | 36.18 | 37.25 | +3.39% | 3.58 | 1.45% |
| 2025-11-05 | 36.30 | 36.48 | 35.79 | 36.03 | -2.09% | 3.76 | 1.55% |
| 2025-11-04 | 37.65 | 37.94 | 36.50 | 36.80 | -2.57% | 3.52 | 1.42% |
| 2025-11-03 | 38.49 | 38.68 | 36.96 | 37.77 | -1.87% | 5.63 | 2.23% |
| 2025-10-31 | 39.50 | 39.79 | 38.11 | 38.49 | -2.56% | 5.60 | 2.15% |
| 2025-10-30 | 38.85 | 41.37 | 38.85 | 39.50 | +1.96% | 10.36 | 3.85% |
| 2025-10-29 | 38.20 | 39.17 | 38.20 | 38.74 | +0.91% | 3.32 | 1.28% |
| 2025-10-28 | 38.84 | 39.12 | 38.20 | 38.39 | -0.72% | 4.53 | 1.75% |
| 2025-10-27 | 38.39 | 39.32 | 38.20 | 38.67 | +2.11% | 6.87 | 2.64% |
| 2025-10-24 | 37.56 | 38.06 | 37.11 | 37.87 | +1.83% | 3.27 | 1.29% |