道氏技术 sz.300409
25.36
+3.30%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.70 | 25.36 | 24.32 | 25.36 | +3.30% | 5.06 | 2.97% |
| 2026-05-21 | 25.42 | 25.78 | 24.55 | 24.55 | -3.23% | 6.79 | 3.91% |
| 2026-05-20 | 25.17 | 25.56 | 24.74 | 25.37 | -0.20% | 6.02 | 3.49% |
| 2026-05-19 | 24.99 | 25.82 | 24.99 | 25.42 | +1.40% | 6.36 | 3.64% |
| 2026-05-18 | 24.83 | 25.15 | 24.22 | 25.07 | +0.64% | 5.00 | 2.93% |
| 2026-05-15 | 24.85 | 25.43 | 24.76 | 24.91 | +0.69% | 6.57 | 3.82% |
| 2026-05-14 | 26.00 | 26.00 | 24.74 | 24.74 | -5.17% | 9.89 | 5.71% |
| 2026-05-13 | 26.05 | 26.29 | 25.80 | 26.09 | -0.42% | 9.22 | 5.14% |
| 2026-05-12 | 27.78 | 27.80 | 26.02 | 26.20 | -5.35% | 14.20 | 7.77% |
| 2026-05-11 | 27.99 | 28.22 | 27.46 | 27.68 | -1.00% | 11.45 | 6.01% |
| 2026-05-08 | 28.08 | 28.54 | 27.90 | 27.96 | -0.85% | 12.90 | 6.66% |
| 2026-05-07 | 28.20 | 28.45 | 27.86 | 28.20 | -0.46% | 13.39 | 6.93% |
| 2026-05-06 | 27.23 | 28.36 | 27.14 | 28.33 | +5.20% | 14.61 | 7.64% |
| 2026-04-30 | 27.26 | 27.58 | 26.75 | 26.93 | -1.89% | 9.00 | 4.85% |
| 2026-04-29 | 26.13 | 27.58 | 26.13 | 27.45 | +4.02% | 13.67 | 7.32% |
| 2026-04-28 | 27.00 | 27.00 | 26.16 | 26.39 | -2.80% | 6.68 | 3.66% |
| 2026-04-27 | 26.58 | 27.39 | 26.35 | 27.15 | +1.65% | 8.83 | 4.78% |
| 2026-04-24 | 26.60 | 26.88 | 26.17 | 26.71 | +0.38% | 6.89 | 3.78% |
| 2026-04-23 | 27.11 | 27.49 | 26.49 | 26.61 | -2.49% | 8.14 | 4.43% |
| 2026-04-22 | 27.20 | 27.86 | 26.96 | 27.29 | +0.33% | 11.24 | 5.97% |