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
2026-05-21	37.22	35.63	-1.59	-4.27%	35.50	37.86	90683	33279	2.16%
2026-05-20	37.52	37.22	-0.13	-0.35%	36.79	37.71	49811	18500	1.18%
2026-05-19	37.59	37.35	-0.49	-1.29%	37.00	38.10	54141	20242	1.29%
2026-05-18	36.39	37.84	1.22	3.33%	36.30	38.30	92310	34713	2.19%
2026-05-15	37.44	36.62	-0.58	-1.56%	36.28	38.00	99067	36808	2.36%
2026-05-14	37.73	37.20	-0.61	-1.61%	35.78	38.13	140356	52041	3.34%
2026-05-13	36.16	37.81	1.29	3.53%	36.15	38.19	104475	39231	2.48%
2026-05-12	35.65	36.52	0.85	2.38%	35.12	36.81	115184	41775	2.74%
2026-05-11	34.51	35.67	1.14	3.30%	33.82	36.25	112522	39738	2.68%
2026-05-08	34.36	34.53	-0.17	-0.49%	34.01	35.39	103350	35921	2.46%
2026-05-07	32.52	34.70	2.18	6.70%	32.09	35.35	136171	46512	3.24%
2026-05-06	30.34	32.52	2.48	8.26%	30.00	32.98	118460	37876	2.82%
2026-04-30	30.51	30.04	-0.71	-2.31%	29.74	30.70	66410	19878	1.58%
2026-04-29	29.50	30.75	1.01	3.40%	29.35	30.98	104027	31541	2.47%
2026-04-28	29.06	29.74	0.52	1.78%	28.57	30.05	92453	27337	2.20%
2026-04-27	28.48	29.22	0.71	2.49%	28.32	29.53	62308	18102	1.48%
2026-04-24	28.58	28.51	0.16	0.56%	28.10	28.90	60417	17235	1.44%
2026-04-23	27.70	28.35	0.65	2.35%	27.70	29.18	70782	20165	1.68%
2026-04-22	27.35	27.70	0.32	1.17%	27.20	27.79	44272	12180	1.05%
2026-04-21	27.75	27.38	-0.37	-1.33%	27.07	28.04	50503	13811	1.20%
2026-04-20	28.21	27.75	-0.51	-1.80%	27.55	28.43	67311	18865	1.60%
2026-04-17	27.89	28.26	0.19	0.68%	27.80	28.55	48062	13585	1.14%
2026-04-16	26.90	28.07	1.21	4.50%	26.60	28.64	84340	23545	2.01%
2026-04-15	27.62	26.86	-0.76	-2.75%	26.85	27.78	49060	13323	1.17%
2026-04-14	27.30	27.62	0.05	0.18%	26.75	27.81	65810	18007	1.56%
2026-04-13	27.19	27.57	0.35	1.29%	26.66	27.79	64903	17649	1.54%
2026-04-10	27.49	27.22	0.02	0.07%	27.05	27.71	47006	12855	1.12%
2026-04-09	26.03	27.20	1.20	4.62%	25.80	27.50	90695	24536	2.16%
2026-04-08	25.14	26.00	1.20	4.84%	25.14	26.10	40965	10572	0.97%
2026-04-07	24.91	24.80	-0.17	-0.68%	24.56	25.20	18245	4535	0.43%
2026-04-03	24.79	24.97	0.22	0.89%	24.46	25.09	25328	6316	0.60%
2026-04-02	25.22	24.75	-0.49	-1.94%	24.58	25.30	24479	6089	0.58%
2026-04-01	25.51	25.24	0.19	0.76%	24.86	25.68	30804	7733	0.73%
2026-03-31	25.05	25.05	-0.09	-0.36%	25.00	26.26	54443	13990	1.29%
2026-03-30	24.51	25.14	0.39	1.58%	24.40	25.36	42185	10507	1.00%
2026-03-27	24.30	24.75	0.35	1.43%	24.17	24.97	22543	5549	0.54%
2026-03-26	24.34	24.40	0.06	0.25%	24.15	25.12	23591	5799	0.56%
2026-03-25	24.29	24.34	0.32	1.33%	23.96	24.52	24625	5981	0.59%
2026-03-24	23.80	24.02	0.84	3.62%	23.19	24.02	31716	7477	0.75%
2026-03-23	24.84	23.18	-1.84	-7.35%	23.02	24.87	64154	15303	1.53%
2026-03-20	25.60	25.02	-0.50	-1.96%	25.00	25.89	28399	7216	0.68%
2026-03-19	26.48	25.52	-1.19	-4.46%	25.36	26.49	42219	10890	1.00%
2026-03-18	26.22	26.71	0.48	1.83%	26.03	26.77	38560	10170	0.92%
2026-03-17	27.19	26.23	-1.00	-3.67%	26.20	27.23	37941	10065	0.90%
2026-03-16	26.24	27.23	1.22	4.69%	25.96	27.38	49660	13325	1.18%
2026-03-13	26.19	26.01	-0.32	-1.22%	25.95	26.60	19004	4988	0.45%
2026-03-12	26.44	26.33	-0.11	-0.42%	26.25	27.08	33778	8983	0.80%
2026-03-11	26.66	26.44	-0.24	-0.90%	26.40	27.20	30770	8224	0.73%
2026-03-10	26.59	26.68	0.38	1.44%	26.41	26.85	23603	6289	0.56%
2026-03-09	26.13	26.30	-0.17	-0.64%	25.32	26.53	42190	10923	1.00%
2026-03-06	26.20	26.47	0.27	1.03%	25.97	26.85	29836	7935	0.71%
2026-03-05	26.53	26.20	0.16	0.61%	25.95	26.69	24742	6502	0.59%
2026-03-04	26.00	26.04	-0.29	-1.10%	25.53	26.75	38860	10155	0.92%
2026-03-03	27.85	26.33	-1.51	-5.42%	26.30	28.04	58127	15638	1.38%
2026-03-02	28.66	27.84	-1.32	-4.53%	27.38	28.94	71971	20026	1.71%
2026-02-27	28.70	29.16	0.38	1.32%	28.41	29.29	51046	14810	1.21%
2026-02-26	29.16	28.78	-0.57	-1.94%	28.50	29.35	45006	12931	1.07%
2026-02-25	29.19	29.35	0.12	0.41%	28.75	29.37	56084	16292	1.33%
2026-02-24	28.92	29.23	0.83	2.92%	28.43	29.53	61180	17804	1.45%
2026-02-13	28.39	28.40	-0.09	-0.32%	28.25	28.97	39726	11377	0.94%
2026-02-12	28.09	28.49	0.50	1.79%	27.85	29.00	50975	14560	1.21%
2026-02-11	28.11	27.99	-0.10	-0.36%	27.89	28.49	39854	11214	0.95%