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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.35 | 18.90 | 18.24 | 18.30 | -0.81% | 1.66 | 2.14% |
| 2025-05-26 | 18.60 | 18.72 | 18.32 | 18.45 | -0.96% | 1.58 | 2.02% |
| 2025-05-23 | 18.91 | 19.21 | 18.62 | 18.63 | -0.80% | 2.11 | 2.65% |
| 2025-05-22 | 18.30 | 19.11 | 18.26 | 18.78 | +1.62% | 2.92 | 3.72% |
| 2025-05-21 | 18.60 | 19.57 | 18.46 | 18.48 | -2.01% | 3.59 | 4.48% |
| 2025-05-20 | 18.15 | 19.19 | 17.82 | 18.86 | +3.55% | 3.32 | 4.26% |
| 2025-05-19 | 18.34 | 18.39 | 17.85 | 18.21 | -0.49% | 2.03 | 2.66% |
| 2025-05-16 | 17.23 | 18.71 | 17.20 | 18.30 | +5.69% | 3.87 | 5.04% |
| 2025-05-15 | 17.52 | 17.72 | 17.11 | 17.31 | -1.14% | 1.45 | 1.98% |
| 2025-05-14 | 17.37 | 17.52 | 17.10 | 17.51 | +0.80% | 1.93 | 2.64% |
| 2025-05-13 | 17.37 | 17.51 | 17.14 | 17.37 | -0.40% | 2.01 | 2.75% |
| 2025-05-12 | 17.09 | 17.47 | 16.79 | 17.44 | +1.86% | 3.86 | 5.31% |
| 2025-05-09 | 16.15 | 17.39 | 16.15 | 17.12 | +5.65% | 4.81 | 6.75% |
| 2025-05-08 | 15.93 | 16.38 | 15.80 | 16.21 | +1.37% | 1.72 | 2.56% |
| 2025-05-07 | 15.93 | 16.20 | 15.78 | 15.99 | +0.69% | 1.83 | 2.74% |
| 2025-05-06 | 15.68 | 16.00 | 15.48 | 15.88 | +2.18% | 1.57 | 2.40% |