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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.00 | 25.63 | 24.40 | 24.53 | -2.89% | 7.98 | 4.66% |
| 2026-03-20 | 25.77 | 26.38 | 25.26 | 25.26 | -1.71% | 9.91 | 5.57% |
| 2026-03-19 | 27.00 | 27.00 | 25.59 | 25.70 | -8.87% | 15.04 | 8.40% |
| 2026-03-18 | 28.17 | 28.37 | 27.59 | 28.20 | +0.53% | 8.85 | 4.61% |
| 2026-03-17 | 29.58 | 29.88 | 27.98 | 28.05 | -4.82% | 14.31 | 7.20% |
| 2026-03-16 | 30.00 | 31.47 | 29.40 | 29.47 | -2.58% | 19.92 | 9.52% |
| 2026-03-13 | 29.00 | 30.80 | 28.95 | 30.25 | +3.38% | 19.84 | 9.63% |
| 2026-03-12 | 29.49 | 29.49 | 28.81 | 29.26 | -1.88% | 11.58 | 5.77% |
| 2026-03-11 | 28.59 | 30.10 | 28.52 | 29.82 | +4.30% | 19.95 | 9.83% |
| 2026-03-10 | 28.97 | 29.14 | 28.28 | 28.59 | +0.56% | 7.94 | 4.03% |
| 2026-03-09 | 27.53 | 28.58 | 27.07 | 28.43 | +0.18% | 10.07 | 5.28% |
| 2026-03-06 | 28.07 | 28.97 | 27.98 | 28.38 | +0.42% | 9.01 | 4.59% |
| 2026-03-05 | 27.70 | 28.62 | 27.33 | 28.26 | +4.13% | 11.53 | 5.97% |
| 2026-03-04 | 26.72 | 27.81 | 26.60 | 27.14 | +0.30% | 8.03 | 4.28% |
| 2026-03-03 | 29.18 | 29.38 | 27.00 | 27.06 | -6.95% | 14.00 | 7.31% |
| 2026-03-02 | 29.20 | 29.46 | 28.53 | 29.08 | -3.10% | 12.59 | 6.31% |
| 2026-02-27 | 29.33 | 30.01 | 29.16 | 30.01 | +1.35% | 11.30 | 5.55% |
| 2026-02-26 | 29.96 | 29.99 | 29.38 | 29.61 | -0.44% | 10.35 | 5.09% |
| 2026-02-25 | 28.72 | 30.20 | 28.68 | 29.74 | +3.55% | 16.80 | 8.22% |
| 2026-02-24 | 28.78 | 29.00 | 28.39 | 28.72 | +0.84% | 7.91 | 4.00% |