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
2025-12-16	10.48	10.40	-0.05	-0.48%	10.32	10.64	50905	5328	1.78%
2025-12-15	10.31	10.45	0.14	1.36%	10.28	10.50	43143	4499	1.51%
2025-12-12	10.38	10.31	-0.07	-0.67%	10.30	10.46	42878	4443	1.50%
2025-12-11	10.65	10.38	-0.26	-2.44%	10.38	10.68	47728	4997	1.67%
2025-12-10	10.71	10.64	-0.07	-0.65%	10.58	10.79	39873	4250	1.40%
2025-12-09	10.85	10.71	-0.17	-1.56%	10.64	10.86	50569	5427	1.77%
2025-12-08	10.82	10.88	0.10	0.93%	10.78	11.03	75766	8274	2.66%
2025-12-05	10.64	10.78	0.18	1.70%	10.57	10.92	67634	7292	2.37%
2025-12-04	10.80	10.60	-0.20	-1.85%	10.59	10.85	59906	6401	2.10%
2025-12-03	10.83	10.80	-0.05	-0.46%	10.73	10.95	43147	4665	1.51%
2025-12-02	10.74	10.85	0.10	0.93%	10.65	10.90	60049	6495	2.11%
2025-12-01	10.67	10.75	0.08	0.75%	10.63	10.78	50512	5417	1.77%
2025-11-28	10.54	10.67	0.09	0.85%	10.44	10.67	57130	6044	2.00%
2025-11-27	10.75	10.58	-0.10	-0.94%	10.51	10.82	87424	9276	3.06%
2025-11-26	10.41	10.68	0.30	2.89%	10.40	11.14	140592	15226	4.93%
2025-11-25	10.38	10.38	0.08	0.78%	10.23	10.47	39986	4150	1.40%
2025-11-24	10.30	10.30	0.13	1.28%	10.25	10.55	49460	5132	1.73%
2025-11-21	10.46	10.17	-0.40	-3.78%	10.16	10.62	71788	7416	2.52%
2025-11-20	10.74	10.57	-0.16	-1.49%	10.47	10.74	49100	5190	1.72%
2025-11-19	10.69	10.73	0.03	0.28%	10.61	10.83	40446	4325	1.42%
2025-11-18	10.77	10.70	-0.10	-0.93%	10.64	10.84	45537	4875	1.60%
2025-11-17	10.92	10.80	-0.14	-1.28%	10.75	10.96	53184	5752	1.86%
2025-11-14	10.98	10.94	-0.06	-0.55%	10.92	11.09	40330	4437	1.41%
2025-11-13	11.00	11.00	-0.01	-0.09%	10.85	11.02	51660	5653	1.81%
2025-11-12	11.05	11.01	0.00	0.00%	10.91	11.10	63564	6993	2.23%
2025-11-11	11.00	11.01	0.04	0.36%	10.84	11.07	63109	6929	2.21%
2025-11-10	10.89	10.97	0.15	1.39%	10.75	11.00	58598	6387	2.05%
2025-11-07	10.73	10.82	0.07	0.65%	10.70	10.92	60224	6525	2.11%
2025-11-06	10.73	10.75	0.02	0.19%	10.65	10.76	47150	5058	1.65%
2025-11-05	10.61	10.73	0.03	0.28%	10.61	10.79	53227	5700	1.87%
2025-11-04	10.69	10.70	-0.03	-0.28%	10.61	10.71	46335	4937	1.62%
2025-11-03	10.70	10.73	0.04	0.37%	10.61	10.73	55967	5966	1.96%
2025-10-31	10.61	10.69	0.09	0.85%	10.60	10.77	69707	7463	2.44%
2025-10-30	10.68	10.60	-0.08	-0.75%	10.58	10.73	67575	7196	2.37%
2025-10-29	10.68	10.68	0.00	0.00%	10.45	10.71	112827	11941	3.96%
2025-10-28	11.06	10.68	-0.72	-6.32%	10.65	11.12	253191	27248	8.88%
2025-10-27	11.22	11.40	0.23	2.06%	11.17	11.45	94761	10724	3.32%
2025-10-24	11.29	11.17	-0.16	-1.41%	11.15	11.42	60538	6798	2.12%
2025-10-23	11.25	11.33	0.05	0.44%	11.12	11.34	48321	5424	1.69%
2025-10-22	11.37	11.28	-0.15	-1.31%	11.26	11.52	47578	5410	1.67%
2025-10-21	11.25	11.43	0.17	1.51%	11.15	11.43	64692	7302	2.27%
2025-10-20	11.50	11.26	-0.16	-1.40%	11.15	11.55	81086	9149	2.84%
2025-10-17	11.45	11.42	-0.08	-0.70%	11.38	11.61	69071	7931	2.42%
2025-10-16	11.70	11.50	-0.20	-1.71%	11.44	11.71	70525	8139	2.47%
2025-10-15	11.66	11.70	0.04	0.34%	11.53	11.73	97261	11315	3.41%
2025-10-14	11.50	11.66	0.14	1.22%	11.48	11.74	110671	12838	3.88%
2025-10-13	11.41	11.52	-0.09	-0.78%	11.33	11.55	111530	12753	3.91%
2025-10-10	11.00	11.61	0.61	5.55%	10.93	11.71	183145	21020	6.42%
2025-10-09	11.14	11.00	-0.16	-1.43%	10.92	11.19	70271	7739	2.46%
2025-09-30	11.19	11.16	-0.02	-0.18%	11.02	11.25	47179	5260	1.65%
2025-09-29	11.06	11.18	0.02	0.18%	10.86	11.19	69125	7631	2.42%
2025-09-26	10.72	11.16	0.48	4.49%	10.65	11.37	130133	14500	4.56%
2025-09-25	10.82	10.68	-0.14	-1.29%	10.67	10.95	47973	5170	1.68%
2025-09-24	10.72	10.82	0.04	0.37%	10.69	10.94	46398	5031	1.63%
2025-09-23	10.85	10.78	-0.06	-0.55%	10.52	10.87	56928	6090	2.00%
2025-09-22	10.94	10.84	-0.12	-1.09%	10.76	10.99	41058	4447	1.44%
2025-09-19	11.06	10.96	-0.08	-0.72%	10.90	11.09	51970	5699	1.82%
2025-09-18	11.25	11.04	-0.21	-1.87%	10.94	11.30	71436	7959	2.50%
2025-09-17	11.35	11.25	-0.15	-1.32%	11.23	11.40	49591	5599	1.74%
2025-09-16	11.45	11.40	-0.03	-0.26%	11.24	11.46	52616	5972	1.84%
2025-09-15	11.55	11.43	-0.16	-1.38%	11.42	11.69	52515	6036	1.84%
2025-09-12	11.54	11.59	0.03	0.26%	11.45	11.65	71126	8229	2.49%
2025-09-11	11.48	11.56	0.05	0.43%	11.28	11.58	52775	6048	1.85%
2025-09-10	11.50	11.51	0.00	0.00%	11.41	11.55	46146	5293	1.62%
2025-09-09	11.40	11.51	0.04	0.35%	11.40	11.75	92059	10655	3.23%
2025-09-08	11.24	11.47	0.23	2.05%	11.24	11.49	68284	7761	2.39%