道恩股份 sz.002838
36.26
+1.85%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 36.14 | 36.78 | 34.20 | 36.26 | +1.85% | 3.39 | 2.28% |
| 2026-05-22 | 36.08 | 36.11 | 35.09 | 35.60 | -0.08% | 2.80 | 1.88% |
| 2026-05-21 | 37.22 | 37.86 | 35.50 | 35.63 | -4.27% | 3.33 | 2.16% |
| 2026-05-20 | 37.52 | 37.71 | 36.79 | 37.22 | -0.35% | 1.85 | 1.18% |
| 2026-05-19 | 37.59 | 38.10 | 37.00 | 37.35 | -1.29% | 2.02 | 1.29% |
| 2026-05-18 | 36.39 | 38.30 | 36.30 | 37.84 | +3.33% | 3.47 | 2.19% |
| 2026-05-15 | 37.44 | 38.00 | 36.28 | 36.62 | -1.56% | 3.68 | 2.36% |
| 2026-05-14 | 37.73 | 38.13 | 35.78 | 37.20 | -1.61% | 5.20 | 3.34% |
| 2026-05-13 | 36.16 | 38.19 | 36.15 | 37.81 | +3.53% | 3.92 | 2.48% |
| 2026-05-12 | 35.65 | 36.81 | 35.12 | 36.52 | +2.38% | 4.18 | 2.74% |
| 2026-05-11 | 34.51 | 36.25 | 33.82 | 35.67 | +3.30% | 3.97 | 2.68% |
| 2026-05-08 | 34.36 | 35.39 | 34.01 | 34.53 | -0.49% | 3.59 | 2.46% |
| 2026-05-07 | 32.52 | 35.35 | 32.09 | 34.70 | +6.70% | 4.65 | 3.24% |
| 2026-05-06 | 30.34 | 32.98 | 30.00 | 32.52 | +8.26% | 3.79 | 2.82% |
| 2026-04-30 | 30.51 | 30.70 | 29.74 | 30.04 | -2.31% | 1.99 | 1.58% |
| 2026-04-29 | 29.50 | 30.98 | 29.35 | 30.75 | +3.40% | 3.15 | 2.47% |
| 2026-04-28 | 29.06 | 30.05 | 28.57 | 29.74 | +1.78% | 2.73 | 2.20% |
| 2026-04-27 | 28.48 | 29.53 | 28.32 | 29.22 | +2.49% | 1.81 | 1.48% |
| 2026-04-24 | 28.58 | 28.90 | 28.10 | 28.51 | +0.56% | 1.72 | 1.44% |
| 2026-04-23 | 27.70 | 29.18 | 27.70 | 28.35 | +2.35% | 2.02 | 1.68% |