道道全 sz.002852
8.30
-1.66%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.45 | 8.49 | 8.24 | 8.30 | -1.66% | 0.25 | 1.03% |
| 2026-05-22 | 8.43 | 8.51 | 8.29 | 8.44 | +1.08% | 0.34 | 1.41% |
| 2026-05-21 | 8.50 | 8.72 | 8.35 | 8.35 | -1.88% | 0.39 | 1.60% |
| 2026-05-20 | 8.65 | 8.67 | 8.43 | 8.51 | -2.07% | 0.36 | 1.47% |
| 2026-05-19 | 8.65 | 8.76 | 8.54 | 8.69 | +0.46% | 0.35 | 1.42% |
| 2026-05-18 | 8.63 | 8.65 | 8.40 | 8.65 | +0.23% | 0.50 | 2.06% |
| 2026-05-15 | 8.70 | 8.76 | 8.55 | 8.63 | -0.80% | 0.45 | 1.83% |
| 2026-05-14 | 8.84 | 8.88 | 8.66 | 8.70 | -1.47% | 0.50 | 1.99% |
| 2026-05-13 | 8.78 | 8.92 | 8.77 | 8.83 | +0.57% | 0.43 | 1.69% |
| 2026-05-12 | 9.06 | 9.07 | 8.72 | 8.78 | -2.88% | 0.73 | 2.88% |
| 2026-05-11 | 9.10 | 9.13 | 8.97 | 9.04 | -0.44% | 0.47 | 1.84% |
| 2026-05-08 | 9.02 | 9.09 | 8.97 | 9.08 | +0.89% | 0.35 | 1.37% |
| 2026-05-07 | 9.07 | 9.14 | 8.93 | 9.00 | -0.77% | 0.57 | 2.23% |
| 2026-05-06 | 9.10 | 9.20 | 8.95 | 9.07 | -0.22% | 0.69 | 2.68% |
| 2026-04-30 | 9.23 | 9.28 | 9.06 | 9.09 | -1.41% | 0.66 | 2.52% |
| 2026-04-29 | 8.73 | 9.38 | 8.70 | 9.22 | +4.18% | 1.47 | 5.60% |
| 2026-04-28 | 9.27 | 9.27 | 8.84 | 8.85 | -9.88% | 1.56 | 6.11% |
| 2026-04-27 | 9.69 | 9.84 | 9.48 | 9.82 | +1.97% | 0.67 | 2.44% |
| 2026-04-24 | 9.58 | 9.69 | 9.48 | 9.63 | +0.10% | 0.44 | 1.62% |
| 2026-04-23 | 9.62 | 9.72 | 9.48 | 9.62 | -0.52% | 0.45 | 1.64% |