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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.63 | 17.72 | 17.41 | 17.66 | +0.45% | 0.72 | 0.97% |
| 2025-06-24 | 17.20 | 17.83 | 17.19 | 17.58 | +2.39% | 0.78 | 1.06% |
| 2025-06-23 | 16.86 | 17.20 | 16.78 | 17.17 | +0.82% | 0.52 | 0.72% |
| 2025-06-20 | 17.15 | 17.33 | 16.79 | 17.03 | -0.70% | 0.89 | 1.23% |
| 2025-06-19 | 17.97 | 18.28 | 17.11 | 17.15 | -4.66% | 1.25 | 1.69% |
| 2025-06-18 | 17.88 | 18.44 | 17.88 | 17.99 | -0.06% | 0.74 | 0.97% |
| 2025-06-17 | 18.18 | 18.40 | 17.86 | 18.00 | -0.33% | 0.75 | 0.98% |
| 2025-06-16 | 17.69 | 18.22 | 17.67 | 18.06 | +0.56% | 0.76 | 1.01% |
| 2025-06-13 | 18.67 | 18.67 | 17.60 | 17.96 | -4.97% | 2.32 | 3.05% |
| 2025-06-12 | 18.88 | 19.07 | 18.68 | 18.90 | -0.32% | 1.32 | 1.66% |
| 2025-06-11 | 19.28 | 19.30 | 18.93 | 18.96 | -1.91% | 1.44 | 1.79% |
| 2025-06-10 | 18.45 | 19.49 | 18.36 | 19.33 | +4.76% | 3.08 | 3.84% |
| 2025-06-09 | 18.26 | 18.64 | 18.16 | 18.45 | +0.76% | 1.04 | 1.34% |
| 2025-06-06 | 18.16 | 18.47 | 17.88 | 18.31 | +0.55% | 1.23 | 1.61% |
| 2025-06-05 | 18.23 | 18.71 | 18.08 | 18.21 | 0.00% | 1.50 | 1.94% |
| 2025-06-04 | 18.66 | 18.95 | 18.13 | 18.21 | -0.98% | 1.68 | 2.17% |
| 2025-06-03 | 18.08 | 18.83 | 17.93 | 18.39 | +1.71% | 1.89 | 2.45% |
| 2025-05-30 | 18.08 | 18.36 | 17.91 | 18.08 | +0.11% | 0.99 | 1.30% |
| 2025-05-29 | 18.03 | 18.23 | 17.86 | 18.06 | +0.56% | 0.99 | 1.29% |
| 2025-05-28 | 18.03 | 18.40 | 17.87 | 17.96 | -1.85% | 1.56 | 2.04% |