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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.35 | 27.79 | 27.20 | 27.70 | +1.17% | 1.22 | 1.05% |
| 2026-04-21 | 27.75 | 28.04 | 27.07 | 27.38 | -1.33% | 1.38 | 1.20% |
| 2026-04-20 | 28.21 | 28.43 | 27.55 | 27.75 | -1.80% | 1.89 | 1.60% |
| 2026-04-17 | 27.89 | 28.55 | 27.80 | 28.26 | +0.68% | 1.36 | 1.14% |
| 2026-04-16 | 26.90 | 28.64 | 26.60 | 28.07 | +4.50% | 2.35 | 2.01% |
| 2026-04-15 | 27.62 | 27.78 | 26.85 | 26.86 | -2.75% | 1.33 | 1.17% |
| 2026-04-14 | 27.30 | 27.81 | 26.75 | 27.62 | +0.18% | 1.80 | 1.56% |
| 2026-04-13 | 27.19 | 27.79 | 26.66 | 27.57 | +1.29% | 1.76 | 1.54% |
| 2026-04-10 | 27.49 | 27.71 | 27.05 | 27.22 | +0.07% | 1.29 | 1.12% |
| 2026-04-09 | 26.03 | 27.50 | 25.80 | 27.20 | +4.62% | 2.45 | 2.16% |
| 2026-04-08 | 25.14 | 26.10 | 25.14 | 26.00 | +4.84% | 1.06 | 0.97% |
| 2026-04-07 | 24.91 | 25.20 | 24.56 | 24.80 | -0.68% | 0.45 | 0.43% |
| 2026-04-03 | 24.79 | 25.09 | 24.46 | 24.97 | +0.89% | 0.63 | 0.60% |
| 2026-04-02 | 25.22 | 25.30 | 24.58 | 24.75 | -1.94% | 0.61 | 0.58% |
| 2026-04-01 | 25.51 | 25.68 | 24.86 | 25.24 | +0.76% | 0.77 | 0.73% |
| 2026-03-31 | 25.05 | 26.26 | 25.00 | 25.05 | -0.36% | 1.40 | 1.29% |
| 2026-03-30 | 24.51 | 25.36 | 24.40 | 25.14 | +1.58% | 1.05 | 1.00% |
| 2026-03-27 | 24.30 | 24.97 | 24.17 | 24.75 | +1.43% | 0.55 | 0.54% |
| 2026-03-26 | 24.34 | 25.12 | 24.15 | 24.40 | +0.25% | 0.58 | 0.56% |
| 2026-03-25 | 24.29 | 24.52 | 23.96 | 24.34 | +1.33% | 0.60 | 0.59% |