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
2026-07-10	31.54	33.46	2.17	6.94%	31.33	34.42	140202	47270	3.33%
2026-07-09	31.72	31.29	-0.30	-0.95%	30.17	31.74	59458	18375	1.41%
2026-07-08	32.70	31.59	-1.21	-3.69%	31.17	32.71	68955	21803	1.64%
2026-07-07	32.31	32.80	0.14	0.43%	32.05	33.98	75933	25264	1.81%
2026-07-06	34.51	32.66	-1.66	-4.84%	32.48	35.99	94457	31519	2.25%
2026-07-03	33.90	34.32	0.97	2.91%	33.61	35.75	98731	34400	2.35%
2026-07-02	32.30	33.35	0.73	2.24%	31.66	34.35	98324	32591	2.34%
2026-07-01	30.81	32.62	2.00	6.53%	30.33	32.70	84223	26596	2.00%
2026-06-30	30.96	30.62	-0.34	-1.10%	30.57	31.67	55243	17127	1.31%
2026-06-29	32.37	30.96	-1.33	-4.12%	30.38	32.46	64667	20274	1.54%
2026-06-26	33.01	32.29	-0.85	-2.56%	32.10	33.33	53104	17345	1.26%
2026-06-25	34.12	33.23	-1.00	-2.92%	33.17	34.44	52448	17585	1.25%
2026-06-24	33.24	34.23	0.91	2.73%	32.70	34.99	69230	23438	1.65%
2026-06-23	34.06	33.32	-0.67	-1.97%	32.84	34.44	57246	19196	1.36%
2026-06-22	35.35	33.99	-1.30	-3.68%	33.86	35.46	71698	24601	1.70%
2026-06-18	34.50	35.29	0.49	1.41%	34.31	35.85	86041	30109	2.05%
2026-06-17	34.88	34.80	-0.54	-1.53%	34.65	36.20	55967	19657	1.33%
2026-06-16	35.40	35.34	0.02	0.06%	34.50	36.51	85397	30345	2.03%
2026-06-15	33.09	35.32	1.88	5.62%	33.09	35.76	120098	41719	2.86%
2026-06-12	32.89	33.44	0.77	2.36%	32.60	34.03	71617	23848	1.70%
2026-06-11	32.67	32.67	0.00	0.00%	32.20	33.95	74744	24637	1.78%
2026-06-10	31.19	32.67	1.48	4.75%	30.99	33.86	94134	30564	2.24%
2026-06-09	30.53	31.19	0.96	3.18%	30.14	31.40	48224	14826	1.15%
2026-06-08	31.66	30.23	-2.27	-6.98%	29.80	32.50	75208	23164	1.79%
2026-06-05	32.33	32.50	0.18	0.56%	31.26	32.99	55973	18040	1.33%
2026-06-04	33.02	32.32	-0.88	-2.65%	32.14	33.27	47362	15436	1.13%
2026-06-03	33.35	33.20	-0.15	-0.45%	32.60	33.78	39403	13114	0.94%
2026-06-02	32.82	33.35	-0.05	-0.15%	32.20	33.87	55457	18363	1.32%
2026-06-01	33.72	33.40	-0.34	-1.01%	33.16	34.09	60129	20210	1.43%
2026-05-29	35.61	33.74	-1.63	-4.61%	33.62	35.98	59938	20608	1.42%
2026-05-28	35.44	35.37	-0.20	-0.56%	34.68	35.80	53652	18931	1.28%
2026-05-27	36.10	35.57	-0.74	-2.04%	35.26	36.20	40858	14574	0.97%
2026-05-26	36.12	36.31	0.05	0.14%	35.52	37.22	58002	20965	1.38%
2026-05-25	36.14	36.26	0.66	1.85%	34.20	36.78	95844	33922	2.28%
2026-05-22	36.08	35.60	-0.03	-0.08%	35.09	36.11	79003	28023	1.88%
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%