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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.92 | 29.53 | 28.43 | 29.23 | +2.92% | 1.78 | 1.45% |
| 2026-02-13 | 28.39 | 28.97 | 28.25 | 28.40 | -0.32% | 1.14 | 0.94% |
| 2026-02-12 | 28.09 | 29.00 | 27.85 | 28.49 | +1.79% | 1.46 | 1.21% |
| 2026-02-11 | 28.11 | 28.49 | 27.89 | 27.99 | -0.36% | 1.12 | 0.95% |
| 2026-02-10 | 28.45 | 28.58 | 27.66 | 28.09 | -1.16% | 1.04 | 0.88% |
| 2026-02-09 | 27.88 | 28.56 | 27.45 | 28.42 | +2.86% | 1.75 | 1.48% |
| 2026-02-06 | 27.45 | 28.03 | 27.25 | 27.63 | +0.04% | 0.71 | 0.61% |
| 2026-02-05 | 27.93 | 27.97 | 27.25 | 27.62 | -1.29% | 0.98 | 0.84% |
| 2026-02-04 | 28.38 | 28.98 | 27.68 | 27.98 | -1.82% | 1.33 | 1.12% |
| 2026-02-03 | 28.86 | 28.86 | 28.01 | 28.50 | +1.60% | 1.22 | 1.02% |
| 2026-02-02 | 29.50 | 29.54 | 28.00 | 28.05 | -3.97% | 1.59 | 1.32% |
| 2026-01-30 | 29.84 | 30.00 | 27.66 | 29.21 | -3.91% | 3.18 | 2.62% |
| 2026-01-29 | 29.78 | 30.41 | 29.17 | 30.40 | +2.01% | 3.41 | 2.70% |
| 2026-01-28 | 29.61 | 30.04 | 29.12 | 29.80 | +0.68% | 2.45 | 1.97% |
| 2026-01-27 | 29.26 | 30.06 | 28.51 | 29.60 | +1.20% | 2.79 | 2.26% |
| 2026-01-26 | 29.45 | 29.84 | 28.95 | 29.25 | -0.51% | 2.57 | 2.08% |
| 2026-01-23 | 29.61 | 29.96 | 29.23 | 29.40 | -0.57% | 3.14 | 2.52% |
| 2026-01-22 | 30.43 | 30.79 | 29.48 | 29.57 | -2.60% | 4.68 | 3.73% |
| 2026-01-21 | 27.39 | 30.36 | 27.11 | 30.36 | +10.00% | 4.57 | 3.74% |
| 2026-01-20 | 27.62 | 28.26 | 27.10 | 27.60 | +0.88% | 2.28 | 1.97% |