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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.86 | 21.87 | 20.53 | 21.48 | +2.92% | 19.29 | 13.28% |
| 2025-08-18 | 18.88 | 21.20 | 18.81 | 20.87 | +10.66% | 23.42 | 17.01% |
| 2025-08-15 | 18.85 | 19.14 | 18.68 | 18.86 | -0.32% | 12.73 | 9.79% |
| 2025-08-14 | 19.70 | 19.79 | 18.85 | 18.92 | -4.20% | 16.19 | 12.24% |
| 2025-08-13 | 18.71 | 20.15 | 18.71 | 19.75 | +6.53% | 22.85 | 17.10% |
| 2025-08-12 | 18.60 | 18.99 | 18.32 | 18.54 | 0.00% | 12.67 | 9.91% |
| 2025-08-11 | 18.50 | 18.66 | 18.16 | 18.54 | +1.42% | 11.49 | 9.08% |
| 2025-08-08 | 18.38 | 18.75 | 18.20 | 18.28 | -0.05% | 12.25 | 9.68% |
| 2025-08-07 | 18.31 | 18.80 | 18.15 | 18.29 | -0.60% | 10.76 | 8.51% |
| 2025-08-06 | 17.60 | 18.46 | 17.50 | 18.40 | +4.25% | 12.10 | 9.74% |
| 2025-08-05 | 17.58 | 17.91 | 17.45 | 17.65 | +1.20% | 8.21 | 6.75% |
| 2025-08-04 | 16.60 | 17.45 | 16.52 | 17.44 | +3.81% | 8.13 | 6.93% |
| 2025-08-01 | 17.05 | 17.17 | 16.69 | 16.80 | -1.64% | 8.28 | 7.12% |
| 2025-07-31 | 17.33 | 17.67 | 16.93 | 17.08 | -1.10% | 10.11 | 8.55% |
| 2025-07-30 | 18.25 | 18.32 | 17.19 | 17.27 | -2.76% | 13.62 | 11.29% |
| 2025-07-29 | 18.08 | 18.69 | 17.60 | 17.76 | -0.11% | 19.55 | 15.71% |
| 2025-07-28 | 17.23 | 17.87 | 17.21 | 17.78 | +5.83% | 17.66 | 14.60% |
| 2025-07-25 | 16.82 | 17.09 | 16.75 | 16.80 | -0.59% | 7.72 | 6.65% |
| 2025-07-24 | 16.49 | 17.15 | 16.42 | 16.90 | +2.74% | 12.28 | 10.60% |
| 2025-07-23 | 16.84 | 16.86 | 16.41 | 16.45 | -2.26% | 8.53 | 7.48% |