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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.08 | 26.63 | 25.92 | 26.41 | +0.92% | 1.66 | 1.50% |
| 2025-09-16 | 26.55 | 26.66 | 25.58 | 26.17 | -1.80% | 1.91 | 1.75% |
| 2025-09-15 | 25.96 | 27.03 | 25.68 | 26.65 | +3.45% | 2.87 | 2.58% |
| 2025-09-12 | 25.61 | 26.16 | 25.45 | 25.76 | +0.58% | 1.68 | 1.55% |
| 2025-09-11 | 25.28 | 25.93 | 24.98 | 25.61 | +0.55% | 1.56 | 1.45% |
| 2025-09-10 | 25.68 | 26.14 | 25.32 | 25.47 | -0.58% | 1.03 | 0.95% |
| 2025-09-09 | 26.27 | 26.34 | 25.57 | 25.62 | -2.29% | 1.25 | 1.15% |
| 2025-09-08 | 26.24 | 26.53 | 25.73 | 26.22 | 0.00% | 1.85 | 1.69% |
| 2025-09-05 | 25.05 | 26.22 | 24.72 | 26.22 | +5.51% | 1.93 | 1.79% |
| 2025-09-04 | 25.84 | 26.52 | 24.57 | 24.85 | -4.78% | 1.98 | 1.84% |
| 2025-09-03 | 25.85 | 26.54 | 25.17 | 26.10 | +1.28% | 2.33 | 2.14% |
| 2025-09-02 | 26.64 | 26.67 | 25.40 | 25.77 | -3.15% | 1.96 | 1.81% |
| 2025-09-01 | 26.77 | 27.38 | 26.45 | 26.61 | -0.60% | 1.97 | 1.74% |
| 2025-08-29 | 27.38 | 27.45 | 26.55 | 26.77 | -1.33% | 1.72 | 1.52% |
| 2025-08-28 | 26.97 | 27.24 | 26.35 | 27.13 | +0.59% | 3.08 | 2.73% |
| 2025-08-27 | 28.14 | 28.76 | 26.97 | 26.97 | -3.19% | 3.86 | 3.31% |
| 2025-08-26 | 28.24 | 29.07 | 27.27 | 27.86 | -1.10% | 3.90 | 3.31% |
| 2025-08-25 | 28.92 | 29.43 | 27.60 | 28.17 | -1.47% | 7.23 | 6.07% |
| 2025-08-22 | 27.47 | 28.59 | 26.17 | 28.59 | +9.99% | 8.87 | 7.69% |
| 2025-08-21 | 23.90 | 25.99 | 23.72 | 25.99 | +10.02% | 1.33 | 1.23% |