道恩股份 (002838) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-08	12.72	13.45	-0.62	-4.41%	12.72	13.87	208736	27825	5.25%
2025-04-07	14.07	14.07	-1.56	-9.98%	14.07	14.34	65078	9169	1.64%
2025-04-03	16.50	15.63	-1.31	-7.73%	15.31	16.88	245806	39175	6.19%
2025-04-02	17.40	16.94	-0.87	-4.88%	16.80	17.46	226955	38731	5.71%
2025-04-01	16.78	17.81	0.87	5.14%	16.61	18.00	325471	57054	8.34%
2025-03-31	16.76	16.94	-0.11	-0.65%	16.33	17.15	191509	32057	4.91%
2025-03-28	16.87	17.05	-0.48	-2.74%	16.70	17.55	260967	44688	6.69%
2025-03-27	15.90	17.53	1.59	9.97%	15.85	17.53	214368	36668	5.49%
2025-03-26	16.03	15.94	-0.34	-2.09%	15.87	16.36	149574	24002	3.83%
2025-03-25	15.36	16.28	0.84	5.44%	15.06	16.69	281257	44949	7.21%
2025-03-24	15.70	15.44	-0.44	-2.77%	15.00	15.84	171676	26420	4.40%
2025-03-21	16.19	15.88	-1.01	-5.98%	15.60	16.72	272950	43926	6.99%
2025-03-20	18.00	16.89	0.33	1.99%	16.43	18.00	539609	92962	13.83%
2025-03-19	15.03	16.56	1.51	10.03%	14.95	16.56	202350	32712	5.18%
2025-03-18	15.17	15.05	-0.13	-0.86%	14.87	15.25	146751	22021	3.76%
2025-03-17	15.56	15.18	-0.07	-0.46%	14.96	15.64	302821	46178	7.76%
2025-03-14	13.74	15.25	1.39	10.03%	13.74	15.25	240176	35559	6.15%
2025-03-13	13.97	13.86	-0.14	-1.00%	13.60	14.16	97610	13481	2.50%
2025-03-12	14.01	14.00	-0.06	-0.43%	13.77	14.14	114265	15919	2.93%
2025-03-11	14.16	14.06	-0.33	-2.29%	13.80	14.22	115462	16137	2.96%
2025-03-10	14.21	14.39	0.04	0.28%	14.12	14.58	128724	18510	3.30%
2025-03-07	13.78	14.35	0.43	3.09%	13.75	14.64	225295	32160	5.77%
2025-03-06	13.82	13.92	0.12	0.87%	13.66	13.99	134632	18689	3.45%
2025-03-05	13.84	13.80	-0.27	-1.92%	13.40	13.99	163240	22262	4.18%
2025-03-04	13.88	14.07	0.01	0.07%	13.75	14.28	174965	24512	4.48%
2025-03-03	14.41	14.06	-0.44	-3.03%	13.96	15.14	314946	45873	8.07%
2025-02-28	13.63	14.50	0.80	5.84%	13.45	14.89	356834	51094	9.14%
2025-02-27	14.00	13.70	-0.38	-2.70%	13.45	14.09	170177	23347	4.36%
2025-02-26	13.40	14.08	0.00	0.00%	13.40	14.49	290990	40995	7.46%
2025-02-25	13.62	14.08	0.66	4.92%	13.60	14.73	372772	52648	9.55%
2025-02-24	13.75	13.42	-0.94	-6.55%	13.33	13.79	326437	44182	8.36%
2025-02-21	14.36	14.36	1.31	10.04%	13.85	14.36	234660	33537	6.01%
2025-02-20	11.93	13.05	1.19	10.03%	11.93	13.05	111533	14289	2.86%
2025-02-19	11.66	11.86	0.25	2.15%	11.64	11.93	29103	3432	0.75%
2025-02-18	12.01	11.61	-0.40	-3.33%	11.57	12.04	44995	5318	1.15%
2025-02-17	12.09	12.01	0.01	0.08%	11.92	12.09	28896	3465	0.74%
2025-02-14	12.05	12.00	-0.08	-0.66%	11.98	12.15	22113	2662	0.57%
2025-02-13	12.21	12.08	-0.12	-0.98%	12.00	12.28	34470	4176	0.88%
2025-02-12	12.11	12.20	0.11	0.91%	12.08	12.43	45952	5613	1.18%
2025-02-11	12.14	12.09	-0.04	-0.33%	12.00	12.15	33916	4092	0.87%
2025-02-10	12.43	12.13	-0.10	-0.82%	11.93	12.43	75118	9107	1.92%
2025-02-07	11.87	12.23	0.46	3.91%	11.75	12.32	69105	8316	1.77%
2025-02-06	11.60	11.77	0.17	1.47%	11.53	11.98	40741	4790	1.04%
2025-02-05	11.80	11.60	-0.16	-1.36%	11.50	11.84	26349	3072	0.68%
2025-01-27	11.71	11.76	0.05	0.43%	11.71	12.03	28436	3374	0.73%
2025-01-24	11.45	11.71	0.21	1.83%	11.37	11.78	27684	3206	0.71%
2025-01-23	11.50	11.50	0.11	0.97%	11.41	11.68	26738	3093	0.69%
2025-01-22	11.45	11.39	-0.17	-1.47%	11.33	11.58	13403	1531	0.34%
2025-01-21	11.71	11.56	-0.09	-0.77%	11.47	11.74	17335	2000	0.44%
2025-01-20	11.46	11.65	0.31	2.73%	11.34	11.83	32169	3717	0.82%
2025-01-17	11.32	11.34	0.11	0.98%	11.12	11.39	18836	2126	0.48%
2025-01-16	11.39	11.26	-0.05	-0.44%	11.16	11.53	22821	2585	0.58%
2025-01-15	11.49	11.31	-0.06	-0.53%	11.24	11.49	15520	1758	0.40%
2025-01-14	11.20	11.37	0.34	3.08%	11.10	11.38	25216	2847	0.65%
2025-01-13	10.87	11.03	0.05	0.46%	10.70	11.06	20347	2221	0.52%
2025-01-10	11.50	10.98	-0.46	-4.02%	10.97	11.50	44793	5024	1.15%
2025-01-09	11.21	11.44	0.16	1.42%	11.15	11.86	41013	4721	1.05%
2025-01-08	11.55	11.28	-0.13	-1.14%	11.05	11.55	22865	2587	0.59%
2025-01-07	11.15	11.41	0.27	2.42%	11.03	11.47	21555	2416	0.55%
2025-01-06	11.00	11.14	0.08	0.72%	10.72	11.38	33891	3764	0.87%
2025-01-03	11.61	11.06	-0.51	-4.41%	11.04	11.69	29674	3356	0.76%
2025-01-02	11.79	11.57	-0.24	-2.03%	11.50	11.96	33792	3955	0.87%
2024-12-31	12.00	11.81	-0.19	-1.58%	11.75	12.28	34553	4141	0.89%
2024-12-30	12.18	12.00	-0.20	-1.64%	11.80	12.18	38554	4594	0.99%