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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.25 | 16.88 | 16.16 | 16.83 | +3.19% | 13.24 | 11.57% |
| 2025-07-21 | 16.16 | 16.42 | 16.00 | 16.31 | +0.49% | 6.65 | 5.95% |
| 2025-07-18 | 16.20 | 16.57 | 16.09 | 16.23 | +0.87% | 9.00 | 8.02% |
| 2025-07-17 | 15.82 | 16.15 | 15.73 | 16.09 | +1.13% | 8.05 | 7.33% |
| 2025-07-16 | 16.11 | 16.31 | 15.77 | 15.91 | +2.12% | 10.38 | 9.46% |
| 2025-07-15 | 15.62 | 15.77 | 15.30 | 15.58 | -0.06% | 5.14 | 4.83% |
| 2025-07-14 | 15.88 | 16.00 | 15.57 | 15.59 | -1.58% | 5.26 | 4.87% |
| 2025-07-11 | 16.00 | 16.10 | 15.70 | 15.84 | -0.81% | 6.31 | 5.76% |
| 2025-07-10 | 15.85 | 16.12 | 15.69 | 15.97 | +1.08% | 6.09 | 5.58% |
| 2025-07-09 | 16.10 | 16.25 | 15.74 | 15.80 | -1.43% | 7.02 | 6.39% |
| 2025-07-08 | 15.91 | 16.22 | 15.74 | 16.03 | +1.26% | 7.20 | 6.54% |
| 2025-07-07 | 15.62 | 15.91 | 15.55 | 15.83 | +1.28% | 5.86 | 5.40% |
| 2025-07-04 | 16.20 | 16.38 | 15.60 | 15.63 | -6.13% | 13.71 | 12.61% |
| 2025-07-03 | 16.00 | 17.03 | 15.51 | 16.65 | +4.45% | 17.21 | 15.28% |
| 2025-07-02 | 16.01 | 16.28 | 15.76 | 15.94 | -1.79% | 7.38 | 6.74% |
| 2025-07-01 | 16.30 | 16.39 | 15.56 | 16.23 | -4.19% | 17.34 | 15.75% |
| 2025-06-30 | 16.70 | 17.10 | 16.12 | 16.94 | +2.79% | 13.59 | 11.86% |
| 2025-06-27 | 16.80 | 17.70 | 16.42 | 16.48 | 0.00% | 15.34 | 13.17% |
| 2025-06-26 | 16.66 | 17.26 | 16.46 | 16.48 | -1.14% | 16.15 | 13.92% |
| 2025-06-25 | 16.60 | 16.98 | 16.35 | 16.67 | -0.06% | 19.89 | 17.40% |