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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.64 | 23.65 | 23.07 | 23.62 | -0.25% | 1.77 | 1.79% |
| 2025-08-19 | 24.55 | 24.55 | 23.07 | 23.68 | -3.62% | 2.64 | 2.64% |
| 2025-08-18 | 24.96 | 25.08 | 24.42 | 24.57 | -0.89% | 2.24 | 2.15% |
| 2025-08-15 | 24.02 | 25.10 | 23.72 | 24.79 | +3.81% | 2.92 | 2.82% |
| 2025-08-14 | 24.28 | 24.63 | 23.68 | 23.88 | -1.44% | 1.54 | 1.51% |
| 2025-08-13 | 23.69 | 24.61 | 23.65 | 24.23 | +1.93% | 1.87 | 1.83% |
| 2025-08-12 | 24.57 | 24.69 | 23.31 | 23.77 | -3.13% | 2.28 | 2.28% |
| 2025-08-11 | 23.78 | 24.97 | 23.68 | 24.54 | +2.93% | 2.01 | 1.95% |
| 2025-08-08 | 23.50 | 24.05 | 23.42 | 23.84 | +1.14% | 1.12 | 1.12% |
| 2025-08-07 | 23.88 | 24.29 | 23.54 | 23.57 | -1.67% | 1.53 | 1.53% |
| 2025-08-06 | 23.74 | 24.73 | 23.66 | 23.97 | +0.71% | 2.18 | 2.14% |
| 2025-08-05 | 23.91 | 24.21 | 23.57 | 23.80 | -0.17% | 1.78 | 1.78% |
| 2025-08-04 | 22.26 | 23.90 | 22.21 | 23.84 | +3.92% | 3.00 | 3.06% |
| 2025-08-01 | 24.47 | 24.68 | 22.69 | 22.94 | -6.59% | 4.61 | 4.68% |
| 2025-07-31 | 24.05 | 25.21 | 23.72 | 24.56 | +2.12% | 4.10 | 3.96% |
| 2025-07-30 | 23.95 | 24.41 | 23.50 | 24.05 | +0.58% | 2.54 | 2.53% |
| 2025-07-29 | 23.47 | 23.94 | 23.27 | 23.91 | +1.14% | 1.88 | 1.89% |
| 2025-07-28 | 23.11 | 24.13 | 23.09 | 23.64 | +1.81% | 2.86 | 2.87% |
| 2025-07-25 | 22.81 | 23.57 | 22.81 | 23.22 | +1.22% | 2.34 | 2.40% |
| 2025-07-24 | 22.43 | 22.97 | 22.30 | 22.94 | +1.95% | 2.17 | 2.27% |