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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.91 | 23.54 | 22.60 | 22.80 | -0.09% | 5.01 | 3.18% |
| 2025-11-18 | 24.10 | 24.22 | 22.50 | 22.82 | -5.74% | 11.85 | 7.45% |
| 2025-11-17 | 25.00 | 25.00 | 23.91 | 24.21 | -1.47% | 9.52 | 5.71% |
| 2025-11-14 | 24.47 | 25.32 | 24.25 | 24.57 | -0.57% | 13.46 | 7.86% |
| 2025-11-13 | 23.75 | 25.19 | 23.63 | 24.71 | +4.35% | 16.46 | 9.72% |
| 2025-11-12 | 23.88 | 24.37 | 23.31 | 23.68 | -0.71% | 7.46 | 4.56% |
| 2025-11-11 | 24.35 | 24.45 | 23.74 | 23.85 | -1.69% | 8.16 | 4.93% |
| 2025-11-10 | 24.22 | 24.75 | 23.97 | 24.26 | +0.25% | 10.58 | 6.34% |
| 2025-11-07 | 23.98 | 24.69 | 23.45 | 24.20 | +0.62% | 11.19 | 6.73% |
| 2025-11-06 | 23.62 | 24.18 | 23.53 | 24.05 | +1.91% | 8.69 | 5.28% |
| 2025-11-05 | 22.80 | 23.85 | 22.63 | 23.60 | +2.25% | 7.95 | 4.94% |
| 2025-11-04 | 23.89 | 23.99 | 22.89 | 23.08 | -3.39% | 7.68 | 4.80% |
| 2025-11-03 | 24.51 | 24.84 | 23.24 | 23.89 | -3.24% | 11.01 | 6.75% |
| 2025-10-31 | 24.62 | 25.66 | 24.51 | 24.69 | +0.86% | 16.56 | 9.55% |
| 2025-10-30 | 24.80 | 25.20 | 24.38 | 24.48 | -1.45% | 12.53 | 7.34% |
| 2025-10-29 | 23.95 | 24.94 | 23.87 | 24.84 | +3.98% | 12.71 | 7.52% |
| 2025-10-28 | 24.14 | 24.56 | 23.71 | 23.89 | -1.04% | 9.12 | 5.51% |
| 2025-10-27 | 24.02 | 24.45 | 23.77 | 24.14 | +1.64% | 9.57 | 5.77% |
| 2025-10-24 | 23.20 | 23.98 | 23.01 | 23.75 | +3.94% | 10.65 | 6.56% |
| 2025-10-23 | 22.97 | 23.06 | 22.23 | 22.85 | -0.91% | 7.60 | 4.90% |