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
2025-10-31	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%
2025-09-05	11.22	11.24	0.02	0.18%	11.01	11.25	66872	7450	2.34%
2025-09-04	10.90	11.22	0.29	2.65%	10.89	11.44	100761	11275	3.53%
2025-09-03	11.18	10.93	-0.25	-2.24%	10.83	11.27	62637	6925	2.20%
2025-09-02	11.36	11.18	-0.28	-2.44%	11.06	11.46	92763	10363	3.25%
2025-09-01	11.42	11.46	0.03	0.26%	11.31	11.71	84152	9682	2.95%
2025-08-29	11.32	11.43	0.11	0.97%	11.28	11.58	73081	8379	2.56%
2025-08-28	11.45	11.32	-0.09	-0.79%	10.96	11.53	108520	12219	3.80%
2025-08-27	11.87	11.59	-0.28	-2.36%	11.59	11.92	91702	10776	3.21%
2025-08-26	11.82	11.87	0.06	0.51%	11.77	11.95	85161	10107	2.99%
2025-08-25	11.73	11.81	0.06	0.51%	11.67	11.82	95182	11190	3.34%
2025-08-22	11.88	11.75	-0.08	-0.68%	11.59	11.88	99456	11621	3.49%
2025-08-21	11.99	11.83	-0.16	-1.33%	11.82	12.03	97120	11566	3.40%
2025-08-20	11.88	11.99	0.09	0.76%	11.82	12.17	101000	12086	3.54%
2025-08-19	11.93	11.90	0.05	0.42%	11.85	11.98	87916	10480	3.08%
2025-08-18	11.97	11.85	0.00	0.00%	11.81	12.02	108391	12906	3.80%
2025-08-15	11.84	11.85	0.05	0.42%	11.81	11.98	91022	10809	3.19%
2025-08-14	12.04	11.80	-0.29	-2.40%	11.79	12.10	111898	13358	3.92%
2025-08-13	12.18	12.09	-0.20	-1.63%	12.01	12.29	142185	17217	4.98%
2025-08-12	12.53	12.29	-0.24	-1.92%	12.27	12.66	127630	15854	4.47%
2025-08-11	12.23	12.53	0.32	2.62%	12.11	12.87	165951	20727	5.82%
2025-08-08	12.14	12.21	-0.01	-0.08%	11.98	12.32	147550	17928	5.17%
2025-08-07	11.72	12.22	0.47	4.00%	11.72	12.28	260815	31375	9.14%
2025-08-06	11.80	11.75	0.32	2.80%	11.58	11.99	242432	28482	8.50%
2025-08-05	11.45	11.43	0.05	0.44%	11.35	11.48	104690	11929	3.67%
2025-08-04	11.46	11.38	-0.07	-0.61%	11.28	11.52	153065	17359	5.37%
2025-08-01	12.31	11.45	-0.68	-5.61%	11.35	12.32	364065	42247	12.74%
2025-07-31	12.20	12.13	-0.02	-0.16%	11.81	12.42	217668	26295	7.62%
2025-07-30	11.50	12.15	0.61	5.29%	11.48	12.33	227067	27224	7.94%
2025-07-29	11.63	11.54	-0.09	-0.77%	11.37	11.75	88916	10208	3.11%
2025-07-28	11.60	11.63	0.07	0.61%	11.55	11.75	97866	11382	3.42%
2025-07-25	11.39	11.56	0.14	1.23%	11.35	11.65	108501	12501	3.80%
2025-07-24	11.15	11.42	0.21	1.87%	11.14	11.60	135205	15373	4.73%