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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.20 | 23.63 | 22.94 | 23.06 | -1.28% | 6.57 | 4.11% |
| 2025-10-21 | 23.22 | 23.64 | 23.01 | 23.36 | +1.17% | 7.86 | 4.88% |
| 2025-10-20 | 23.45 | 23.65 | 22.90 | 23.09 | +1.01% | 10.50 | 6.55% |
| 2025-10-17 | 24.80 | 24.97 | 22.85 | 22.86 | -7.45% | 13.50 | 8.33% |
| 2025-10-16 | 25.60 | 25.60 | 24.50 | 24.70 | -4.56% | 12.67 | 7.39% |
| 2025-10-15 | 25.88 | 26.09 | 24.99 | 25.88 | 0.00% | 11.06 | 6.31% |
| 2025-10-14 | 27.50 | 27.67 | 25.57 | 25.88 | -6.30% | 21.83 | 11.94% |
| 2025-10-13 | 25.00 | 27.88 | 24.58 | 27.62 | +4.19% | 26.79 | 14.64% |
| 2025-10-10 | 26.35 | 26.85 | 25.32 | 26.51 | +0.19% | 21.05 | 11.76% |
| 2025-10-09 | 26.25 | 26.97 | 25.86 | 26.46 | +4.17% | 20.73 | 11.38% |
| 2025-09-30 | 24.55 | 25.97 | 24.38 | 25.40 | +2.34% | 16.46 | 9.41% |
| 2025-09-29 | 23.80 | 25.08 | 23.63 | 24.82 | +5.04% | 15.60 | 9.24% |
| 2025-09-26 | 24.60 | 24.90 | 23.58 | 23.63 | -3.98% | 15.82 | 9.50% |
| 2025-09-25 | 25.56 | 25.85 | 24.60 | 24.61 | -2.15% | 16.98 | 9.81% |
| 2025-09-24 | 24.90 | 25.47 | 24.09 | 25.15 | +0.52% | 16.60 | 9.73% |
| 2025-09-23 | 25.40 | 25.85 | 24.20 | 25.02 | -1.11% | 14.58 | 8.49% |
| 2025-09-22 | 25.35 | 25.44 | 24.78 | 25.30 | +1.61% | 11.40 | 6.61% |
| 2025-09-19 | 25.95 | 26.00 | 24.44 | 24.90 | -4.85% | 19.71 | 11.36% |
| 2025-09-18 | 26.05 | 27.46 | 25.74 | 26.17 | +1.79% | 27.77 | 15.30% |
| 2025-09-17 | 26.02 | 26.18 | 25.28 | 25.71 | -0.77% | 16.54 | 9.37% |