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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.38 | 24.47 | 24.18 | 24.35 | -0.77% | 0.84 | 0.82% |
| 2025-12-17 | 24.40 | 24.85 | 24.13 | 24.54 | +0.08% | 1.13 | 1.10% |
| 2025-12-16 | 24.73 | 24.84 | 23.91 | 24.52 | -0.33% | 1.26 | 1.23% |
| 2025-12-15 | 24.94 | 25.74 | 24.56 | 24.60 | +0.65% | 1.90 | 1.80% |
| 2025-12-12 | 24.84 | 24.87 | 24.00 | 24.44 | -0.57% | 1.48 | 1.44% |
| 2025-12-11 | 26.00 | 26.05 | 23.88 | 24.58 | -3.91% | 2.96 | 2.86% |
| 2025-12-10 | 24.49 | 25.68 | 24.46 | 25.58 | +4.41% | 2.05 | 1.94% |
| 2025-12-09 | 24.40 | 24.78 | 24.29 | 24.50 | +0.37% | 1.29 | 1.25% |
| 2025-12-08 | 22.90 | 24.72 | 22.90 | 24.41 | +6.08% | 2.32 | 2.28% |
| 2025-12-05 | 22.03 | 23.29 | 21.91 | 23.01 | +4.54% | 2.10 | 2.19% |
| 2025-12-04 | 21.81 | 22.25 | 21.71 | 22.01 | +0.36% | 0.71 | 0.76% |
| 2025-12-03 | 21.71 | 22.10 | 21.71 | 21.93 | +0.46% | 0.89 | 0.97% |
| 2025-12-02 | 21.55 | 21.93 | 21.32 | 21.83 | +1.72% | 0.72 | 0.79% |
| 2025-12-01 | 21.64 | 21.66 | 21.17 | 21.46 | -0.83% | 0.66 | 0.74% |
| 2025-11-28 | 21.26 | 21.75 | 21.10 | 21.64 | +1.79% | 0.77 | 0.86% |
| 2025-11-27 | 21.61 | 21.69 | 21.24 | 21.26 | -0.75% | 0.64 | 0.71% |
| 2025-11-26 | 21.12 | 21.76 | 21.03 | 21.42 | +1.56% | 0.80 | 0.89% |
| 2025-11-25 | 21.00 | 21.26 | 20.92 | 21.09 | +0.91% | 0.58 | 0.66% |
| 2025-11-24 | 20.48 | 21.03 | 20.48 | 20.90 | +2.50% | 1.06 | 1.21% |
| 2025-11-21 | 21.35 | 21.48 | 20.38 | 20.39 | -5.91% | 1.35 | 1.55% |