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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 33.26 | 33.60 | 31.69 | 31.98 | -4.31% | 34.97 | 15.71% |
| 2026-01-15 | 32.66 | 35.65 | 32.66 | 33.42 | +0.36% | 43.44 | 18.32% |
| 2026-01-14 | 34.95 | 36.25 | 32.75 | 33.30 | -3.06% | 58.35 | 24.77% |
| 2026-01-13 | 37.00 | 37.38 | 33.00 | 34.35 | -1.69% | 71.09 | 29.50% |
| 2026-01-12 | 29.61 | 34.94 | 29.26 | 34.94 | +19.99% | 63.76 | 29.68% |
| 2026-01-09 | 29.58 | 29.70 | 28.21 | 29.12 | -5.33% | 43.73 | 21.96% |
| 2026-01-08 | 31.50 | 32.48 | 30.18 | 30.76 | -1.25% | 58.27 | 27.19% |
| 2026-01-07 | 32.90 | 33.59 | 30.45 | 31.15 | +0.78% | 71.72 | 32.88% |
| 2026-01-06 | 28.13 | 32.39 | 27.88 | 30.91 | +14.52% | 76.11 | 37.14% |
| 2026-01-05 | 23.51 | 26.99 | 23.32 | 26.99 | +20.01% | 35.65 | 20.17% |
| 2025-12-31 | 22.88 | 22.98 | 22.42 | 22.49 | -1.79% | 4.27 | 2.74% |
| 2025-12-30 | 22.51 | 23.05 | 22.31 | 22.90 | +0.84% | 5.21 | 3.33% |
| 2025-12-29 | 22.74 | 23.08 | 22.63 | 22.71 | -0.48% | 5.55 | 3.54% |
| 2025-12-26 | 22.90 | 23.09 | 22.65 | 22.82 | +0.97% | 6.29 | 4.00% |
| 2025-12-25 | 22.50 | 22.73 | 22.36 | 22.60 | +0.62% | 4.63 | 2.98% |
| 2025-12-24 | 22.34 | 22.64 | 22.25 | 22.46 | +0.27% | 5.67 | 3.67% |
| 2025-12-23 | 21.74 | 22.77 | 21.70 | 22.40 | +3.04% | 7.50 | 4.88% |
| 2025-12-22 | 21.50 | 21.88 | 21.35 | 21.74 | +1.59% | 4.30 | 2.88% |
| 2025-12-19 | 21.37 | 21.48 | 21.20 | 21.40 | +0.85% | 2.83 | 1.93% |
| 2025-12-18 | 21.66 | 21.88 | 21.22 | 21.22 | -2.84% | 4.83 | 3.27% |