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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.63 | 26.03 | 24.88 | 25.91 | +1.37% | 20.27 | 11.57% |
| 2025-09-15 | 26.52 | 27.09 | 25.47 | 25.56 | -2.44% | 23.69 | 13.19% |
| 2025-09-12 | 26.86 | 27.98 | 25.88 | 26.20 | -1.91% | 30.75 | 16.73% |
| 2025-09-11 | 25.00 | 26.99 | 24.57 | 26.71 | +4.75% | 32.46 | 18.06% |
| 2025-09-10 | 23.51 | 25.50 | 23.41 | 25.50 | +6.87% | 28.42 | 16.81% |
| 2025-09-09 | 23.81 | 24.49 | 23.58 | 23.86 | -1.85% | 20.10 | 12.19% |
| 2025-09-08 | 25.00 | 25.57 | 23.63 | 24.31 | -0.12% | 36.17 | 21.49% |
| 2025-09-05 | 22.10 | 24.69 | 22.10 | 24.34 | +10.29% | 34.39 | 20.95% |
| 2025-09-04 | 23.60 | 23.92 | 21.57 | 22.07 | -4.95% | 29.37 | 18.66% |
| 2025-09-03 | 22.25 | 24.38 | 21.62 | 23.22 | +9.74% | 36.77 | 23.27% |
| 2025-09-02 | 22.35 | 22.50 | 20.95 | 21.16 | -6.45% | 17.55 | 11.86% |
| 2025-09-01 | 21.85 | 22.74 | 21.64 | 22.62 | +5.26% | 22.06 | 14.38% |
| 2025-08-29 | 21.63 | 22.36 | 21.10 | 21.49 | -0.65% | 19.46 | 13.01% |
| 2025-08-28 | 21.41 | 21.69 | 20.89 | 21.63 | +1.45% | 12.88 | 8.79% |
| 2025-08-27 | 21.92 | 22.55 | 21.03 | 21.32 | -2.29% | 15.94 | 10.54% |
| 2025-08-26 | 22.61 | 22.79 | 21.77 | 21.82 | -3.49% | 15.14 | 9.89% |
| 2025-08-25 | 22.98 | 23.00 | 22.15 | 22.61 | +0.58% | 20.16 | 13.05% |
| 2025-08-22 | 20.73 | 22.85 | 20.71 | 22.48 | +8.86% | 22.60 | 15.03% |
| 2025-08-21 | 21.97 | 22.00 | 20.45 | 20.65 | -5.06% | 17.19 | 11.94% |
| 2025-08-20 | 21.50 | 21.80 | 21.04 | 21.75 | +1.26% | 15.13 | 10.25% |