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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.55 | 28.95 | 28.30 | 28.48 | -0.87% | 6.69 | 3.39% |
| 2026-02-12 | 28.31 | 28.85 | 28.25 | 28.73 | +1.23% | 7.26 | 3.69% |
| 2026-02-11 | 28.45 | 29.06 | 28.36 | 28.38 | -0.60% | 7.53 | 3.82% |
| 2026-02-10 | 28.86 | 29.07 | 28.50 | 28.55 | -1.35% | 7.45 | 3.78% |
| 2026-02-09 | 28.80 | 29.38 | 28.78 | 28.94 | +2.15% | 10.28 | 5.15% |
| 2026-02-06 | 28.67 | 29.17 | 28.15 | 28.33 | -1.01% | 10.87 | 5.51% |
| 2026-02-05 | 28.87 | 29.17 | 28.22 | 28.62 | -2.42% | 10.57 | 5.36% |
| 2026-02-04 | 29.24 | 29.54 | 28.86 | 29.33 | +0.10% | 9.63 | 4.81% |
| 2026-02-03 | 28.48 | 29.36 | 28.28 | 29.30 | +4.46% | 11.78 | 5.93% |
| 2026-02-02 | 28.89 | 29.31 | 28.03 | 28.05 | -4.43% | 10.89 | 5.53% |
| 2026-01-30 | 29.76 | 29.87 | 28.10 | 29.35 | -1.87% | 18.84 | 9.49% |
| 2026-01-29 | 30.81 | 31.02 | 29.36 | 29.91 | -5.94% | 22.91 | 11.03% |
| 2026-01-28 | 30.92 | 32.37 | 30.51 | 31.80 | +2.68% | 22.85 | 10.52% |
| 2026-01-27 | 31.13 | 31.68 | 29.87 | 30.97 | -1.02% | 17.13 | 8.16% |
| 2026-01-26 | 32.80 | 32.98 | 30.80 | 31.29 | -2.25% | 27.56 | 12.63% |
| 2026-01-23 | 30.76 | 32.28 | 30.53 | 32.01 | +5.61% | 32.02 | 14.73% |
| 2026-01-22 | 30.12 | 30.56 | 30.00 | 30.31 | +0.53% | 12.47 | 5.99% |
| 2026-01-21 | 29.90 | 30.77 | 29.90 | 30.15 | -0.76% | 14.30 | 6.86% |
| 2026-01-20 | 31.13 | 31.31 | 29.60 | 30.38 | -2.03% | 19.64 | 9.45% |
| 2026-01-19 | 31.49 | 32.19 | 30.90 | 31.01 | -3.03% | 21.55 | 10.04% |