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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.97 | 23.07 | 22.46 | 22.51 | -1.87% | 2.36 | 2.46% |
| 2025-07-22 | 22.64 | 23.26 | 22.42 | 22.93 | +0.09% | 2.92 | 3.03% |
| 2025-07-21 | 22.19 | 23.22 | 22.19 | 22.91 | +2.37% | 4.39 | 4.60% |
| 2025-07-18 | 21.78 | 23.35 | 21.13 | 22.39 | +5.06% | 6.67 | 7.15% |
| 2025-07-17 | 19.40 | 21.31 | 19.30 | 21.31 | +10.01% | 3.10 | 3.57% |
| 2025-07-16 | 19.05 | 19.56 | 18.43 | 19.37 | +1.62% | 1.43 | 1.76% |
| 2025-07-15 | 19.16 | 19.32 | 18.97 | 19.06 | -0.73% | 1.13 | 1.41% |
| 2025-07-14 | 18.69 | 19.26 | 18.64 | 19.20 | +2.62% | 1.26 | 1.57% |
| 2025-07-11 | 18.37 | 19.00 | 18.32 | 18.71 | +1.68% | 1.30 | 1.64% |
| 2025-07-10 | 18.37 | 18.57 | 18.19 | 18.40 | +0.49% | 0.62 | 0.80% |
| 2025-07-09 | 18.43 | 18.55 | 18.26 | 18.31 | -0.54% | 0.63 | 0.82% |
| 2025-07-08 | 18.62 | 18.68 | 18.27 | 18.41 | -1.29% | 1.01 | 1.31% |
| 2025-07-07 | 17.97 | 18.66 | 17.79 | 18.65 | +4.42% | 1.53 | 1.97% |
| 2025-07-04 | 18.19 | 18.28 | 17.82 | 17.86 | -1.97% | 0.69 | 0.91% |
| 2025-07-03 | 18.23 | 18.41 | 18.03 | 18.22 | -0.16% | 0.54 | 0.71% |
| 2025-07-02 | 18.43 | 18.60 | 17.98 | 18.25 | -1.40% | 0.86 | 1.11% |
| 2025-07-01 | 17.89 | 18.71 | 17.76 | 18.51 | +3.46% | 1.54 | 2.01% |
| 2025-06-30 | 17.98 | 18.11 | 17.72 | 17.89 | +0.67% | 1.00 | 1.32% |
| 2025-06-27 | 17.67 | 17.87 | 17.58 | 17.77 | +0.91% | 0.61 | 0.82% |
| 2025-06-26 | 17.66 | 17.89 | 17.50 | 17.61 | -0.28% | 0.61 | 0.82% |