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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.34 | 21.89 | 21.25 | 21.84 | +2.73% | 3.83 | 2.59% |
| 2025-12-16 | 21.85 | 21.90 | 21.12 | 21.26 | -2.66% | 3.31 | 2.25% |
| 2025-12-15 | 22.20 | 22.26 | 21.80 | 21.84 | -1.89% | 3.82 | 2.52% |
| 2025-12-12 | 21.62 | 22.38 | 21.35 | 22.26 | +3.29% | 8.68 | 5.74% |
| 2025-12-11 | 22.00 | 22.20 | 21.53 | 21.55 | -1.91% | 4.31 | 2.86% |
| 2025-12-10 | 21.70 | 22.01 | 21.44 | 21.97 | +0.92% | 3.90 | 2.61% |
| 2025-12-09 | 22.13 | 22.13 | 21.66 | 21.77 | -1.05% | 3.68 | 2.45% |
| 2025-12-08 | 21.72 | 22.15 | 21.63 | 22.00 | +1.80% | 5.03 | 3.34% |
| 2025-12-05 | 21.38 | 21.70 | 21.28 | 21.61 | +1.22% | 3.44 | 2.33% |
| 2025-12-04 | 21.38 | 21.55 | 21.09 | 21.35 | +0.80% | 2.97 | 2.03% |
| 2025-12-03 | 21.53 | 21.59 | 21.06 | 21.18 | -0.89% | 3.00 | 2.05% |
| 2025-12-02 | 21.74 | 21.75 | 21.26 | 21.37 | -2.02% | 3.55 | 2.40% |
| 2025-12-01 | 21.95 | 22.34 | 21.59 | 21.81 | +1.30% | 6.33 | 4.20% |
| 2025-11-28 | 21.11 | 21.60 | 21.11 | 21.53 | +1.03% | 3.45 | 2.34% |
| 2025-11-27 | 21.10 | 21.79 | 21.01 | 21.31 | +0.95% | 4.55 | 3.07% |
| 2025-11-26 | 21.30 | 21.45 | 21.03 | 21.11 | -0.98% | 3.36 | 2.30% |
| 2025-11-25 | 21.29 | 21.69 | 21.11 | 21.32 | +0.71% | 4.15 | 2.82% |
| 2025-11-24 | 20.87 | 21.30 | 20.62 | 21.17 | +1.98% | 4.42 | 3.07% |
| 2025-11-21 | 21.66 | 22.03 | 20.62 | 20.76 | -6.53% | 7.58 | 5.22% |
| 2025-11-20 | 22.79 | 23.20 | 22.07 | 22.21 | -2.59% | 6.42 | 4.14% |