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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.84 | 14.03 | 13.82 | 13.96 | +0.29% | 1.82 | 1.90% |
| 2025-05-23 | 14.12 | 14.26 | 13.84 | 13.92 | -1.00% | 2.99 | 3.09% |
| 2025-05-22 | 14.49 | 14.49 | 14.03 | 14.06 | -3.91% | 4.98 | 5.04% |
| 2025-05-21 | 14.13 | 14.81 | 14.10 | 14.63 | +2.77% | 7.92 | 7.80% |
| 2025-05-20 | 14.11 | 14.35 | 13.99 | 14.24 | +1.48% | 2.96 | 2.99% |
| 2025-05-19 | 14.12 | 14.22 | 13.78 | 14.03 | -0.56% | 2.55 | 2.63% |
| 2025-05-16 | 14.03 | 14.36 | 13.98 | 14.11 | +0.14% | 2.44 | 2.47% |
| 2025-05-15 | 14.51 | 14.57 | 14.08 | 14.09 | -3.12% | 3.14 | 3.17% |
| 2025-05-14 | 14.51 | 14.68 | 14.41 | 14.54 | -0.41% | 3.02 | 2.99% |
| 2025-05-13 | 14.96 | 14.98 | 14.53 | 14.60 | -1.73% | 4.42 | 4.32% |
| 2025-05-12 | 14.64 | 14.93 | 14.55 | 14.86 | +3.79% | 6.64 | 6.47% |
| 2025-05-09 | 14.41 | 14.44 | 14.00 | 14.32 | -1.29% | 3.91 | 3.95% |
| 2025-05-08 | 14.17 | 14.57 | 14.17 | 14.50 | +1.73% | 4.34 | 4.32% |
| 2025-05-07 | 14.48 | 14.60 | 14.09 | 14.26 | -0.28% | 5.45 | 5.46% |
| 2025-05-06 | 14.02 | 14.31 | 13.93 | 14.30 | +3.28% | 5.12 | 5.19% |