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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.50 | 16.88 | 15.32 | 16.68 | +9.88% | 20.65 | 18.49% |
| 2025-06-23 | 14.64 | 15.18 | 14.57 | 15.18 | +3.69% | 10.08 | 9.80% |
| 2025-06-20 | 14.35 | 14.76 | 14.26 | 14.64 | +2.81% | 7.69 | 7.68% |
| 2025-06-19 | 14.62 | 14.89 | 14.18 | 14.24 | -2.73% | 7.44 | 7.42% |
| 2025-06-18 | 14.41 | 14.66 | 14.04 | 14.64 | +1.39% | 6.65 | 6.75% |
| 2025-06-17 | 14.26 | 14.52 | 14.19 | 14.44 | +1.55% | 5.40 | 5.46% |
| 2025-06-16 | 14.19 | 14.24 | 14.04 | 14.22 | +0.28% | 3.18 | 3.27% |
| 2025-06-13 | 14.26 | 14.49 | 14.05 | 14.18 | -0.63% | 4.79 | 4.89% |
| 2025-06-12 | 14.29 | 14.45 | 13.93 | 14.27 | +0.14% | 4.30 | 4.41% |
| 2025-06-11 | 14.00 | 14.76 | 13.97 | 14.25 | +1.93% | 6.13 | 6.19% |
| 2025-06-10 | 14.20 | 14.37 | 13.88 | 13.98 | -0.78% | 5.68 | 5.83% |
| 2025-06-09 | 13.99 | 14.18 | 13.88 | 14.09 | +1.59% | 4.12 | 4.26% |
| 2025-06-06 | 13.91 | 14.06 | 13.82 | 13.87 | -0.07% | 2.90 | 3.03% |
| 2025-06-05 | 13.88 | 13.95 | 13.73 | 13.88 | 0.00% | 2.64 | 2.78% |
| 2025-06-04 | 13.73 | 14.03 | 13.63 | 13.88 | +1.76% | 3.17 | 3.33% |
| 2025-06-03 | 13.72 | 13.84 | 13.61 | 13.64 | -0.58% | 1.92 | 2.04% |
| 2025-05-30 | 13.90 | 13.95 | 13.62 | 13.72 | -1.01% | 2.25 | 2.37% |
| 2025-05-29 | 13.66 | 13.93 | 13.65 | 13.86 | +1.17% | 2.17 | 2.28% |
| 2025-05-28 | 13.92 | 14.03 | 13.68 | 13.70 | -2.14% | 2.31 | 2.43% |
| 2025-05-27 | 13.96 | 14.26 | 13.69 | 14.00 | +0.29% | 3.23 | 3.38% |