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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.80 | 24.02 | 23.19 | 24.02 | +3.62% | 0.75 | 0.75% |
| 2026-03-23 | 24.84 | 24.87 | 23.02 | 23.18 | -7.35% | 1.53 | 1.53% |
| 2026-03-20 | 25.60 | 25.89 | 25.00 | 25.02 | -1.96% | 0.72 | 0.68% |
| 2026-03-19 | 26.48 | 26.49 | 25.36 | 25.52 | -4.46% | 1.09 | 1.00% |
| 2026-03-18 | 26.22 | 26.77 | 26.03 | 26.71 | +1.83% | 1.02 | 0.92% |
| 2026-03-17 | 27.19 | 27.23 | 26.20 | 26.23 | -3.67% | 1.01 | 0.90% |
| 2026-03-16 | 26.24 | 27.38 | 25.96 | 27.23 | +4.69% | 1.33 | 1.18% |
| 2026-03-13 | 26.19 | 26.60 | 25.95 | 26.01 | -1.22% | 0.50 | 0.45% |
| 2026-03-12 | 26.44 | 27.08 | 26.25 | 26.33 | -0.42% | 0.90 | 0.80% |
| 2026-03-11 | 26.66 | 27.20 | 26.40 | 26.44 | -0.90% | 0.82 | 0.73% |
| 2026-03-10 | 26.59 | 26.85 | 26.41 | 26.68 | +1.44% | 0.63 | 0.56% |
| 2026-03-09 | 26.13 | 26.53 | 25.32 | 26.30 | -0.64% | 1.09 | 1.00% |
| 2026-03-06 | 26.20 | 26.85 | 25.97 | 26.47 | +1.03% | 0.79 | 0.71% |
| 2026-03-05 | 26.53 | 26.69 | 25.95 | 26.20 | +0.61% | 0.65 | 0.59% |
| 2026-03-04 | 26.00 | 26.75 | 25.53 | 26.04 | -1.10% | 1.02 | 0.92% |
| 2026-03-03 | 27.85 | 28.04 | 26.30 | 26.33 | -5.42% | 1.56 | 1.38% |
| 2026-03-02 | 28.66 | 28.94 | 27.38 | 27.84 | -4.53% | 2.00 | 1.71% |
| 2026-02-27 | 28.70 | 29.29 | 28.41 | 29.16 | +1.32% | 1.48 | 1.21% |
| 2026-02-26 | 29.16 | 29.35 | 28.50 | 28.78 | -1.94% | 1.29 | 1.07% |
| 2026-02-25 | 29.19 | 29.37 | 28.75 | 29.35 | +0.41% | 1.63 | 1.33% |