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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.90 | 27.26 | 26.10 | 27.20 | +1.57% | 11.08 | 6.00% |
| 2026-04-20 | 26.68 | 26.97 | 26.40 | 26.78 | +0.49% | 7.80 | 4.25% |
| 2026-04-17 | 26.80 | 27.08 | 26.55 | 26.65 | -0.45% | 7.46 | 4.05% |
| 2026-04-16 | 26.53 | 27.15 | 26.53 | 26.77 | +0.94% | 8.64 | 4.68% |
| 2026-04-15 | 27.30 | 27.49 | 26.41 | 26.52 | -6.02% | 15.96 | 8.60% |
| 2026-04-14 | 27.37 | 28.22 | 26.98 | 28.22 | +4.83% | 13.40 | 7.05% |
| 2026-04-13 | 26.25 | 26.98 | 26.20 | 26.92 | +1.17% | 7.29 | 3.96% |
| 2026-04-10 | 25.95 | 27.11 | 25.95 | 26.61 | +3.70% | 9.82 | 5.34% |
| 2026-04-09 | 25.50 | 25.89 | 25.43 | 25.66 | -0.73% | 4.97 | 2.82% |
| 2026-04-08 | 25.01 | 25.85 | 24.81 | 25.85 | +6.73% | 8.10 | 4.63% |
| 2026-04-07 | 24.09 | 24.66 | 24.02 | 24.22 | +0.83% | 3.46 | 2.07% |
| 2026-04-03 | 24.58 | 24.74 | 24.01 | 24.02 | -1.92% | 3.06 | 1.84% |
| 2026-04-02 | 25.20 | 25.31 | 24.35 | 24.49 | -2.62% | 4.33 | 2.54% |
| 2026-04-01 | 25.08 | 25.35 | 24.90 | 25.15 | +2.32% | 5.03 | 2.92% |
| 2026-03-31 | 25.15 | 25.35 | 24.50 | 24.58 | -3.08% | 5.00 | 2.92% |
| 2026-03-30 | 24.67 | 25.39 | 24.58 | 25.36 | +1.89% | 6.90 | 4.00% |
| 2026-03-27 | 24.13 | 25.26 | 24.00 | 24.89 | +0.77% | 6.03 | 3.53% |
| 2026-03-26 | 24.66 | 25.33 | 24.49 | 24.70 | -0.28% | 7.16 | 4.19% |
| 2026-03-25 | 24.76 | 25.16 | 24.57 | 24.77 | +0.24% | 7.24 | 4.24% |
| 2026-03-24 | 25.00 | 25.13 | 23.85 | 24.71 | +0.73% | 7.07 | 4.21% |