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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 36.99 | 37.20 | 36.28 | 37.19 | +0.51% | 2.51 | 1.02% |
| 2025-10-22 | 36.79 | 37.44 | 36.50 | 37.00 | -0.46% | 2.58 | 1.04% |
| 2025-10-21 | 36.41 | 37.87 | 35.93 | 37.17 | +2.48% | 4.62 | 1.86% |
| 2025-10-20 | 35.44 | 36.80 | 35.30 | 36.27 | +3.63% | 4.41 | 1.82% |
| 2025-10-17 | 37.58 | 37.84 | 34.98 | 35.00 | -7.46% | 7.05 | 2.94% |
| 2025-10-16 | 38.55 | 39.45 | 37.65 | 37.82 | +0.83% | 6.02 | 2.33% |
| 2025-10-15 | 36.95 | 37.57 | 36.34 | 37.51 | +1.65% | 3.48 | 1.40% |
| 2025-10-14 | 38.15 | 38.72 | 36.77 | 36.90 | -2.77% | 5.08 | 2.02% |
| 2025-10-13 | 36.22 | 38.64 | 36.19 | 37.95 | -1.40% | 5.07 | 1.99% |
| 2025-10-10 | 39.33 | 39.58 | 37.83 | 38.49 | -2.73% | 5.53 | 2.15% |
| 2025-10-09 | 39.35 | 40.63 | 39.03 | 39.57 | +0.89% | 6.05 | 2.26% |
| 2025-09-30 | 39.09 | 39.56 | 38.67 | 39.22 | +1.50% | 4.52 | 1.72% |
| 2025-09-29 | 38.46 | 39.13 | 37.91 | 38.64 | +2.49% | 4.13 | 1.60% |
| 2025-09-26 | 38.31 | 38.71 | 37.52 | 37.70 | -2.38% | 4.22 | 1.66% |
| 2025-09-25 | 37.59 | 39.09 | 37.45 | 38.62 | +2.85% | 5.15 | 2.00% |
| 2025-09-24 | 36.30 | 37.59 | 36.22 | 37.55 | +2.32% | 4.42 | 1.78% |
| 2025-09-23 | 37.82 | 37.91 | 35.69 | 36.70 | -2.73% | 6.16 | 2.52% |
| 2025-09-22 | 37.33 | 38.24 | 37.05 | 37.73 | +0.55% | 4.06 | 1.58% |
| 2025-09-19 | 38.02 | 38.22 | 37.16 | 37.52 | -0.96% | 4.56 | 1.78% |
| 2025-09-18 | 38.42 | 39.54 | 37.16 | 37.89 | -1.41% | 7.52 | 2.86% |