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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.00 | 22.24 | 21.50 | 21.67 | -1.37% | 0.85 | 0.93% |
| 2025-11-19 | 22.50 | 22.60 | 21.70 | 21.97 | -2.36% | 1.06 | 1.14% |
| 2025-11-18 | 22.29 | 22.66 | 22.15 | 22.50 | +0.36% | 0.74 | 0.79% |
| 2025-11-17 | 22.38 | 22.60 | 22.10 | 22.42 | +0.31% | 0.97 | 1.03% |
| 2025-11-14 | 22.31 | 22.84 | 22.06 | 22.35 | -0.18% | 1.23 | 1.30% |
| 2025-11-13 | 22.62 | 22.90 | 22.37 | 22.39 | -1.02% | 1.67 | 1.75% |
| 2025-11-12 | 23.92 | 24.00 | 22.44 | 22.62 | -5.20% | 2.00 | 2.06% |
| 2025-11-11 | 25.01 | 25.06 | 23.85 | 23.86 | -4.06% | 1.45 | 1.42% |
| 2025-11-10 | 25.31 | 25.95 | 24.80 | 24.87 | +0.28% | 1.66 | 1.56% |
| 2025-11-07 | 25.30 | 25.49 | 24.61 | 24.80 | -1.90% | 0.81 | 0.78% |
| 2025-11-06 | 24.40 | 25.40 | 24.28 | 25.28 | +3.61% | 1.22 | 1.17% |
| 2025-11-05 | 23.78 | 24.55 | 23.65 | 24.40 | +1.58% | 0.90 | 0.88% |
| 2025-11-04 | 24.50 | 24.62 | 23.79 | 24.02 | -2.36% | 1.15 | 1.14% |
| 2025-11-03 | 24.81 | 24.81 | 24.36 | 24.60 | -0.85% | 1.09 | 1.05% |
| 2025-10-31 | 24.69 | 25.53 | 24.47 | 24.81 | +2.35% | 1.83 | 1.74% |
| 2025-10-30 | 26.77 | 27.25 | 24.13 | 24.24 | -9.32% | 3.44 | 3.27% |
| 2025-10-29 | 25.87 | 26.77 | 25.85 | 26.73 | +2.77% | 1.10 | 0.99% |
| 2025-10-28 | 25.93 | 26.30 | 25.63 | 26.01 | +0.23% | 0.97 | 0.89% |
| 2025-10-27 | 26.30 | 26.75 | 25.84 | 25.95 | -1.56% | 1.66 | 1.51% |
| 2025-10-24 | 26.13 | 26.41 | 25.55 | 26.36 | +0.84% | 1.11 | 1.01% |