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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.98 | 27.07 | 25.77 | 26.14 | -3.58% | 1.44 | 1.31% |
| 2025-10-22 | 27.37 | 27.47 | 26.88 | 27.11 | -0.95% | 0.92 | 0.81% |
| 2025-10-21 | 26.97 | 27.62 | 26.87 | 27.37 | +1.71% | 1.08 | 0.94% |
| 2025-10-20 | 26.82 | 27.18 | 26.63 | 26.91 | +0.82% | 0.88 | 0.78% |
| 2025-10-17 | 27.47 | 27.91 | 26.67 | 26.69 | -3.19% | 1.11 | 0.97% |
| 2025-10-16 | 27.06 | 28.27 | 27.04 | 27.57 | +2.07% | 1.99 | 1.70% |
| 2025-10-15 | 26.97 | 27.16 | 26.36 | 27.01 | +2.04% | 1.13 | 1.00% |
| 2025-10-14 | 27.98 | 28.42 | 26.37 | 26.47 | -2.03% | 1.67 | 1.45% |
| 2025-10-13 | 25.70 | 27.23 | 25.63 | 27.02 | -2.13% | 1.28 | 1.14% |
| 2025-10-10 | 27.65 | 28.21 | 27.09 | 27.61 | -0.65% | 1.19 | 1.02% |
| 2025-10-09 | 28.17 | 28.30 | 27.63 | 27.79 | +0.14% | 1.58 | 1.34% |
| 2025-09-30 | 27.71 | 28.64 | 27.57 | 27.75 | +0.14% | 1.64 | 1.40% |
| 2025-09-29 | 27.72 | 27.85 | 27.15 | 27.71 | +0.14% | 2.11 | 1.82% |
| 2025-09-26 | 26.43 | 28.64 | 26.29 | 27.67 | +4.10% | 3.91 | 3.34% |
| 2025-09-25 | 25.27 | 27.01 | 25.09 | 26.58 | +4.76% | 2.88 | 2.60% |
| 2025-09-24 | 25.02 | 25.60 | 24.82 | 25.37 | +1.03% | 1.24 | 1.16% |
| 2025-09-23 | 25.04 | 25.15 | 24.42 | 25.11 | -0.08% | 1.03 | 0.98% |
| 2025-09-22 | 24.93 | 25.29 | 24.73 | 25.13 | +0.96% | 0.93 | 0.88% |
| 2025-09-19 | 25.77 | 25.96 | 24.68 | 24.89 | -3.93% | 1.83 | 1.73% |
| 2025-09-18 | 26.24 | 27.07 | 25.63 | 25.91 | -1.89% | 2.46 | 2.21% |