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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 37.80 | 39.01 | 37.35 | 38.43 | +1.77% | 5.25 | 2.00% |
| 2025-09-16 | 37.52 | 37.93 | 36.83 | 37.76 | +1.59% | 3.99 | 1.56% |
| 2025-09-15 | 37.62 | 38.09 | 37.14 | 37.17 | -1.18% | 4.19 | 1.64% |
| 2025-09-12 | 37.21 | 37.96 | 36.62 | 37.61 | +1.68% | 5.48 | 2.15% |
| 2025-09-11 | 35.46 | 37.11 | 35.02 | 36.99 | +4.02% | 6.43 | 2.61% |
| 2025-09-10 | 35.56 | 36.35 | 35.46 | 35.56 | +0.14% | 4.11 | 1.68% |
| 2025-09-09 | 36.16 | 36.41 | 35.39 | 35.51 | -2.46% | 5.42 | 2.23% |
| 2025-09-08 | 37.76 | 38.22 | 35.96 | 36.41 | -4.15% | 7.50 | 3.00% |
| 2025-09-05 | 36.86 | 38.11 | 36.45 | 37.99 | +3.38% | 5.14 | 2.03% |
| 2025-09-04 | 38.18 | 38.80 | 36.10 | 36.74 | -3.69% | 8.09 | 3.19% |
| 2025-09-03 | 38.73 | 39.10 | 37.93 | 38.15 | -1.43% | 6.38 | 2.44% |
| 2025-09-02 | 40.93 | 41.14 | 38.07 | 38.71 | -6.50% | 11.67 | 4.38% |
| 2025-09-01 | 41.89 | 42.10 | 40.65 | 41.39 | -1.18% | 7.15 | 2.55% |
| 2025-08-29 | 41.76 | 42.07 | 40.83 | 41.89 | +0.50% | 6.39 | 2.26% |
| 2025-08-28 | 39.90 | 42.11 | 39.86 | 41.68 | +4.06% | 9.49 | 3.38% |
| 2025-08-27 | 39.58 | 42.08 | 39.58 | 40.05 | +1.83% | 9.50 | 3.43% |
| 2025-08-26 | 39.33 | 40.04 | 39.12 | 39.34 | +0.05% | 4.90 | 1.82% |
| 2025-08-25 | 39.11 | 40.37 | 38.67 | 39.32 | +1.27% | 7.20 | 2.68% |
| 2025-08-22 | 38.09 | 39.09 | 37.73 | 38.82 | +2.36% | 6.17 | 2.35% |
| 2025-08-21 | 38.28 | 38.89 | 37.60 | 37.93 | -1.13% | 5.06 | 1.95% |