致敬每一个财富自由的梦想,祝大家早日进化为游资

道恩股份 (002838) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 24.50 22.97 -1.62 -6.59% 22.71 24.71 196756 46144 4.68%
2025-07-31 24.08 24.59 0.51 2.12% 23.75 25.24 166747 40962 3.96%
2025-07-30 23.98 24.08 0.14 0.58% 23.53 24.44 106389 25411 2.53%
2025-07-29 23.50 23.94 0.27 1.14% 23.30 23.97 79584 18822 1.89%
2025-07-28 23.14 23.67 0.42 1.81% 23.12 24.16 120522 28647 2.87%
2025-07-25 22.84 23.25 0.28 1.22% 22.84 23.60 100795 23428 2.40%
2025-07-24 22.45 22.97 0.44 1.95% 22.32 23.00 95680 21743 2.27%
2025-07-23 23.00 22.53 -0.43 -1.87% 22.48 23.10 103675 23555 2.46%
2025-07-22 22.66 22.96 0.02 0.09% 22.44 23.29 127605 29171 3.03%
2025-07-21 22.21 22.94 0.53 2.37% 22.21 23.25 193285 43927 4.60%
2025-07-18 21.80 22.41 1.08 5.06% 21.15 23.38 300835 66721 7.15%
2025-07-17 19.42 21.33 1.94 10.01% 19.32 21.33 150203 31001 3.57%
2025-07-16 19.07 19.39 0.31 1.62% 18.45 19.58 74228 14285 1.76%
2025-07-15 19.18 19.08 -0.14 -0.73% 18.99 19.34 59111 11335 1.41%
2025-07-14 18.71 19.22 0.49 2.62% 18.66 19.28 66002 12591 1.57%
2025-07-11 18.39 18.73 0.31 1.68% 18.34 19.02 69170 12974 1.64%
2025-07-10 18.39 18.42 0.09 0.49% 18.21 18.59 33648 6179 0.80%
2025-07-09 18.45 18.33 -0.10 -0.54% 18.28 18.57 34369 6322 0.82%
2025-07-08 18.64 18.43 -0.24 -1.29% 18.29 18.70 54960 10126 1.31%
2025-07-07 17.99 18.67 0.79 4.42% 17.81 18.68 83069 15314 1.97%
2025-07-04 18.21 17.88 -0.36 -1.97% 17.84 18.30 38165 6855 0.91%
2025-07-03 18.25 18.24 -0.03 -0.16% 18.05 18.43 29827 5429 0.71%
2025-07-02 18.45 18.27 -0.26 -1.40% 18.00 18.62 46772 8584 1.11%
2025-07-01 17.91 18.53 0.62 3.46% 17.78 18.73 84402 15442 2.01%
2025-06-30 18.00 17.91 0.12 0.67% 17.74 18.13 55589 9969 1.32%
2025-06-27 17.69 17.79 0.16 0.91% 17.60 17.89 34516 6128 0.82%
2025-06-26 17.68 17.63 -0.05 -0.28% 17.52 17.91 34321 6078 0.82%
2025-06-25 17.65 17.68 0.08 0.45% 17.43 17.74 40859 7185 0.97%
2025-06-24 17.22 17.60 0.41 2.39% 17.21 17.85 44410 7816 1.06%
2025-06-23 16.88 17.19 0.14 0.82% 16.80 17.22 30378 5190 0.72%
2025-06-20 17.17 17.05 -0.12 -0.70% 16.81 17.35 51895 8855 1.23%
2025-06-19 17.99 17.17 -0.84 -4.66% 17.13 18.30 71273 12508 1.69%
2025-06-18 17.90 18.01 -0.01 -0.06% 17.90 18.46 40692 7375 0.97%
2025-06-17 18.20 18.02 -0.06 -0.33% 17.88 18.42 41342 7482 0.98%
2025-06-16 17.71 18.08 0.10 0.56% 17.69 18.24 42276 7645 1.01%
2025-06-13 18.69 17.98 -0.94 -4.97% 17.62 18.69 128101 23159 3.05%
2025-06-12 18.90 18.92 -0.06 -0.32% 18.70 19.09 69799 13179 1.66%
2025-06-11 19.30 18.98 -0.37 -1.91% 18.95 19.32 75457 14382 1.79%
2025-06-10 18.47 19.35 0.88 4.76% 18.38 19.51 161479 30797 3.84%
2025-06-09 18.28 18.47 0.14 0.76% 18.18 18.66 56478 10432 1.34%
2025-06-06 18.18 18.33 0.10 0.55% 17.90 18.49 67917 12348 1.61%
2025-06-05 18.25 18.23 0.00 0.00% 18.10 18.73 81726 15031 1.94%
2025-06-04 18.68 18.23 -0.18 -0.98% 18.15 18.97 91364 16763 2.17%
2025-06-03 18.10 18.41 0.31 1.71% 17.95 18.85 102945 18869 2.45%
2025-05-30 18.10 18.10 0.02 0.11% 17.93 18.38 54534 9901 1.30%
2025-05-29 18.05 18.08 0.10 0.56% 17.88 18.25 54467 9872 1.29%
2025-05-28 18.11 18.04 -0.34 -1.85% 17.95 18.48 85870 15573 2.04%
2025-05-27 18.43 18.38 -0.15 -0.81% 18.32 18.98 89862 16640 2.14%
2025-05-26 18.68 18.53 -0.18 -0.96% 18.40 18.80 85150 15809 2.02%
2025-05-23 18.99 18.71 -0.15 -0.80% 18.70 19.30 111363 21143 2.65%
2025-05-22 18.38 18.86 0.30 1.62% 18.34 19.19 156493 29242 3.72%
2025-05-21 18.68 18.56 -0.38 -2.01% 18.54 19.66 188261 35853 4.48%
2025-05-20 18.23 18.94 0.65 3.55% 17.90 19.28 178969 33182 4.26%
2025-05-19 18.42 18.29 -0.09 -0.49% 17.93 18.47 111688 20251 2.66%
2025-05-16 17.31 18.38 0.99 5.69% 17.28 18.79 211814 38708 5.04%
2025-05-15 17.60 17.39 -0.20 -1.14% 17.19 17.80 83364 14522 1.98%
2025-05-14 17.45 17.59 0.14 0.80% 17.18 17.60 110746 19281 2.64%
2025-05-13 17.45 17.45 -0.07 -0.40% 17.22 17.59 115461 20073 2.75%
2025-05-12 17.17 17.52 0.32 1.86% 16.86 17.55 223069 38619 5.31%
2025-05-09 16.22 17.20 0.92 5.65% 16.22 17.47 283710 48054 6.89%
2025-05-08 16.00 16.28 0.22 1.37% 15.87 16.45 105966 17189 2.57%
2025-05-07 16.00 16.06 0.11 0.69% 15.85 16.27 113696 18258 2.76%
2025-05-06 15.75 15.95 0.34 2.18% 15.55 16.07 99595 15731 2.42%
2025-04-30 15.66 15.61 0.09 0.58% 15.44 15.75 80900 12585 1.96%
2025-04-29 15.22 15.52 0.30 1.97% 15.20 15.98 114761 17941 2.79%
2025-04-28 15.47 15.22 -0.15 -0.98% 15.14 15.54 85987 13191 2.09%
2025-04-25 15.84 15.37 -0.47 -2.97% 15.26 15.89 124303 19287 3.02%
2025-04-24 16.15 15.84 -0.14 -0.88% 15.76 16.31 118540 18926 2.88%