道道全 (002852) - 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
2026-05-15	8.70	8.63	-0.07	-0.80%	8.55	8.76	52444	4525	1.83%
2026-05-14	8.84	8.70	-0.13	-1.47%	8.66	8.88	56980	4978	1.99%
2026-05-13	8.78	8.83	0.05	0.57%	8.77	8.92	48369	4283	1.69%
2026-05-12	9.06	8.78	-0.26	-2.88%	8.72	9.07	82436	7296	2.88%
2026-05-11	9.10	9.04	-0.04	-0.44%	8.97	9.13	52549	4741	1.84%
2026-05-08	9.02	9.08	0.08	0.89%	8.97	9.09	39072	3531	1.37%
2026-05-07	9.07	9.00	-0.07	-0.77%	8.93	9.14	63870	5744	2.23%
2026-05-06	9.10	9.07	-0.02	-0.22%	8.95	9.20	76697	6933	2.68%
2026-04-30	9.23	9.09	-0.13	-1.41%	9.06	9.28	71910	6566	2.52%
2026-04-29	8.73	9.22	0.37	4.18%	8.70	9.38	160128	14687	5.60%
2026-04-28	9.27	8.85	-0.97	-9.88%	8.84	9.27	174754	15572	6.11%
2026-04-27	9.69	9.82	0.19	1.97%	9.48	9.84	69594	6741	2.44%
2026-04-24	9.58	9.63	0.01	0.10%	9.48	9.69	46201	4425	1.62%
2026-04-23	9.62	9.62	-0.05	-0.52%	9.48	9.72	46777	4495	1.64%
2026-04-22	9.68	9.67	-0.01	-0.10%	9.61	9.87	47567	4610	1.66%
2026-04-21	9.70	9.68	0.03	0.31%	9.58	9.72	40709	3924	1.42%
2026-04-20	9.75	9.77	0.05	0.51%	9.65	9.78	46285	4502	1.62%
2026-04-17	9.91	9.72	-0.20	-2.02%	9.69	9.92	49687	4841	1.74%
2026-04-16	9.78	9.92	0.15	1.54%	9.70	9.95	45868	4515	1.60%
2026-04-15	9.86	9.77	-0.09	-0.91%	9.76	9.86	34208	3348	1.20%
2026-04-14	9.93	9.86	0.00	0.00%	9.74	9.94	37809	3705	1.32%
2026-04-13	9.92	9.86	-0.05	-0.50%	9.74	9.96	47551	4681	1.66%
2026-04-10	9.85	9.91	0.10	1.02%	9.80	9.97	44141	4377	1.54%
2026-04-09	9.90	9.81	-0.12	-1.21%	9.78	9.98	49442	4866	1.73%
2026-04-08	9.88	9.93	0.17	1.74%	9.79	9.96	70220	6943	2.46%
2026-04-07	9.37	9.76	0.38	4.05%	9.31	9.77	69243	6680	2.42%
2026-04-03	9.81	9.38	-0.40	-4.09%	9.37	9.81	69694	6615	2.44%
2026-04-02	9.84	9.78	-0.05	-0.51%	9.73	9.92	53699	5275	1.88%
2026-04-01	9.95	9.83	0.05	0.51%	9.73	9.98	53164	5215	1.86%
2026-03-31	9.88	9.78	-0.11	-1.11%	9.76	10.06	74102	7329	2.59%
2026-03-30	9.60	9.89	0.18	1.85%	9.58	10.13	113734	11257	3.98%
2026-03-27	9.39	9.71	0.20	2.10%	9.35	9.81	77470	7486	2.71%
2026-03-26	9.58	9.51	-0.11	-1.14%	9.46	9.80	76462	7342	2.68%
2026-03-25	9.50	9.62	0.11	1.16%	9.40	9.67	89271	8541	3.12%
2026-03-24	9.49	9.51	0.23	2.48%	9.18	9.59	106220	9960	3.72%
2026-03-23	9.75	9.28	-0.77	-7.66%	9.17	9.75	195229	18373	6.83%
2026-03-20	10.89	10.05	-0.79	-7.29%	10.05	10.95	244141	25206	8.54%
2026-03-19	11.88	10.84	-1.17	-9.74%	10.81	11.89	259430	28784	9.09%
2026-03-18	11.73	12.01	0.34	2.91%	11.61	12.08	129597	15417	4.54%
2026-03-17	11.89	11.67	-0.31	-2.59%	11.65	12.06	101703	12045	3.57%
2026-03-16	11.87	11.98	0.11	0.93%	11.80	12.19	180520	21528	6.33%
2026-03-13	11.20	11.87	0.75	6.74%	11.18	12.09	238892	27984	8.37%
2026-03-12	11.18	11.12	0.01	0.09%	11.03	11.27	58175	6488	2.04%
2026-03-11	11.21	11.11	-0.10	-0.89%	11.00	11.23	59460	6602	2.08%
2026-03-10	11.01	11.21	0.08	0.72%	10.98	11.24	79369	8840	2.78%
2026-03-09	10.95	11.13	0.30	2.77%	10.86	11.33	129838	14463	4.55%
2026-03-06	10.45	10.83	0.36	3.44%	10.42	10.84	63180	6739	2.21%
2026-03-05	10.72	10.47	-0.09	-0.85%	10.44	10.72	63149	6653	2.21%
2026-03-04	10.67	10.56	-0.11	-1.03%	10.32	10.75	65847	6964	2.31%
2026-03-03	10.75	10.67	-0.07	-0.65%	10.63	10.95	71900	7759	2.52%
2026-03-02	10.96	10.74	-0.33	-2.98%	10.70	11.15	75452	8203	2.64%
2026-02-27	11.03	11.07	0.03	0.27%	10.98	11.11	32611	3605	1.14%
2026-02-26	11.12	11.04	-0.08	-0.72%	10.98	11.16	41732	4603	1.46%
2026-02-25	11.07	11.12	0.04	0.36%	11.04	11.23	45941	5116	1.61%
2026-02-24	10.95	11.08	0.18	1.65%	10.94	11.08	37307	4111	1.31%
2026-02-13	10.99	10.90	-0.06	-0.55%	10.88	11.04	38081	4173	1.33%
2026-02-12	11.26	10.96	-0.27	-2.40%	10.95	11.26	67848	7479	2.38%
2026-02-11	11.28	11.23	-0.02	-0.18%	11.19	11.30	31381	3531	1.10%
2026-02-10	11.45	11.25	-0.18	-1.57%	11.24	11.45	46267	5229	1.62%
2026-02-09	11.41	11.43	0.06	0.53%	11.35	11.49	44089	5030	1.55%
2026-02-06	11.33	11.37	0.03	0.26%	11.26	11.51	49488	5650	1.73%
2026-02-05	11.29	11.34	-0.01	-0.09%	11.25	11.52	52955	6031	1.86%
2026-02-04	11.28	11.35	0.13	1.16%	11.20	11.42	71178	8069	2.50%