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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.28 | 27.65 | 26.84 | 27.36 | +0.55% | 1.61 | 1.40% |
| 2026-01-16 | 26.23 | 27.70 | 26.10 | 27.21 | +3.62% | 2.96 | 2.61% |
| 2026-01-15 | 27.01 | 27.31 | 25.91 | 26.26 | -3.28% | 2.09 | 1.87% |
| 2026-01-14 | 27.63 | 28.25 | 26.67 | 27.15 | -2.06% | 2.92 | 2.54% |
| 2026-01-13 | 28.64 | 28.66 | 27.49 | 27.72 | -2.15% | 3.11 | 2.63% |
| 2026-01-12 | 28.02 | 28.87 | 27.10 | 28.33 | +3.73% | 5.73 | 4.87% |
| 2026-01-09 | 24.85 | 27.31 | 24.74 | 27.31 | +9.99% | 3.27 | 2.93% |
| 2026-01-08 | 24.52 | 25.25 | 24.25 | 24.83 | +0.85% | 1.78 | 1.70% |
| 2026-01-07 | 23.40 | 24.88 | 23.37 | 24.62 | +5.53% | 2.23 | 2.20% |
| 2026-01-06 | 23.77 | 24.03 | 23.33 | 23.33 | -1.81% | 1.27 | 1.28% |
| 2026-01-05 | 24.05 | 24.20 | 23.39 | 23.76 | -1.33% | 1.31 | 1.31% |
| 2025-12-31 | 24.50 | 24.52 | 24.03 | 24.08 | -1.31% | 0.65 | 0.64% |
| 2025-12-30 | 24.30 | 24.59 | 24.10 | 24.40 | 0.00% | 0.79 | 0.77% |
| 2025-12-29 | 24.29 | 24.88 | 24.24 | 24.40 | +0.70% | 0.95 | 0.92% |
| 2025-12-26 | 24.45 | 24.51 | 24.06 | 24.23 | -0.66% | 0.65 | 0.64% |
| 2025-12-25 | 24.43 | 24.60 | 24.13 | 24.39 | -0.12% | 0.72 | 0.71% |
| 2025-12-24 | 24.06 | 24.58 | 23.90 | 24.42 | +1.50% | 0.88 | 0.86% |
| 2025-12-23 | 24.25 | 24.35 | 23.90 | 24.06 | -0.46% | 0.70 | 0.70% |
| 2025-12-22 | 24.50 | 24.58 | 24.15 | 24.17 | +0.04% | 0.84 | 0.83% |
| 2025-12-19 | 24.35 | 24.63 | 24.10 | 24.16 | -0.78% | 1.06 | 1.03% |