道氏技术 (300409) - 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
2026-09-16	16.90	17.20	0.26	1.53%	16.69	17.31	143729	24469	2.06%
2026-09-15	16.60	16.94	0.30	1.80%	16.59	17.14	142330	24137	2.04%
2026-09-14	16.48	16.64	0.16	0.97%	16.22	16.74	94485	15611	1.36%
2026-09-11	16.78	16.48	-0.51	-3.00%	16.22	16.84	148345	24397	2.13%
2026-09-10	17.25	16.99	-0.38	-2.19%	16.98	17.31	103837	17736	1.49%
2026-09-09	17.38	17.37	-0.05	-0.29%	17.28	17.56	90404	15744	1.30%
2026-09-08	17.48	17.42	0.01	0.06%	17.30	17.59	86714	15141	1.25%
2026-09-07	17.25	17.41	0.14	0.81%	17.22	17.64	104760	18243	1.50%
2026-09-04	17.77	17.27	-0.36	-2.04%	17.21	17.99	139038	24526	2.00%
2026-09-03	17.65	17.63	0.06	0.34%	17.49	17.78	83959	14827	1.21%
2026-09-02	17.80	17.57	-0.43	-2.39%	17.36	17.80	137839	24141	1.98%
2026-09-01	18.18	18.00	-0.18	-0.99%	17.96	18.37	129909	23538	1.87%
2026-08-31	18.16	18.18	-0.15	-0.82%	17.70	18.27	166948	30033	2.40%
2026-08-28	18.47	18.33	-0.19	-1.03%	18.32	18.61	118152	21801	1.70%
2026-08-27	18.40	18.52	0.10	0.54%	18.10	18.54	149452	27427	2.15%
2026-08-26	18.30	18.42	0.13	0.71%	18.20	18.72	153055	28322	2.20%
2026-08-25	18.40	18.29	-0.18	-0.97%	17.90	18.50	165492	30154	2.38%
2026-08-24	18.47	18.47	0.09	0.49%	18.09	18.80	173394	32047	2.49%
2026-08-21	18.12	18.38	0.11	0.60%	17.95	18.56	150474	27543	2.16%
2026-08-20	18.61	18.27	-0.15	-0.81%	18.20	18.68	135969	25053	1.95%
2026-08-19	18.99	18.42	-0.66	-3.46%	18.38	19.20	224292	41975	3.22%
2026-08-18	19.63	19.08	-0.66	-3.34%	18.95	19.78	285309	54727	4.10%
2026-08-17	18.80	19.74	0.95	5.06%	18.58	19.92	316506	60938	4.55%
2026-08-14	18.94	18.79	-0.13	-0.69%	18.58	19.14	187419	35283	2.69%
2026-08-13	18.83	18.92	0.07	0.37%	18.68	19.58	314944	60372	4.52%
2026-08-12	18.65	18.85	0.20	1.07%	18.62	19.19	198687	37572	2.85%
2026-08-11	18.90	18.65	-0.42	-2.20%	18.60	18.97	205616	38544	2.95%
2026-08-10	19.14	19.07	-0.20	-1.04%	18.81	19.32	316191	60301	4.54%
2026-08-07	18.52	19.27	1.10	6.05%	17.92	19.68	472978	89278	6.79%
2026-08-06	18.58	18.17	-0.44	-2.36%	18.03	18.58	193465	35333	2.78%
2026-08-05	18.30	18.61	0.31	1.69%	18.21	18.73	189979	35246	2.73%
2026-08-04	18.27	18.30	0.11	0.60%	18.12	18.47	177817	32633	2.55%
2026-08-03	18.03	18.19	0.03	0.17%	17.82	18.27	177358	32112	2.55%
2026-07-31	17.80	18.16	0.63	3.59%	17.68	18.39	341713	62090	4.91%
2026-07-30	17.31	17.53	0.09	0.52%	17.30	17.81	237630	41826	3.41%
2026-07-29	17.00	17.44	0.48	2.83%	16.47	17.61	308442	52829	4.43%
2026-07-28	16.71	16.96	-0.05	-0.29%	16.56	17.35	231056	39267	3.32%
2026-07-27	16.00	17.01	0.49	2.97%	15.80	17.09	273276	45662	3.93%
2026-07-24	17.14	16.52	-0.89	-5.11%	16.44	17.16	283083	47279	4.12%
2026-07-23	17.08	17.41	0.32	1.87%	16.96	17.47	286828	49382	4.17%
2026-07-22	17.48	17.09	-0.48	-2.73%	16.97	17.53	225057	38757	3.27%
2026-07-21	16.36	17.57	1.11	6.74%	16.36	17.65	322622	55349	4.69%
2026-07-20	16.60	16.46	0.04	0.24%	15.92	16.95	228045	37631	3.32%
2026-07-17	17.26	16.42	-0.84	-4.87%	16.30	17.53	226852	38361	3.30%
2026-07-16	17.21	17.26	-0.11	-0.63%	16.99	17.70	151436	26281	2.20%
2026-07-15	17.50	17.37	-0.17	-0.97%	17.30	17.87	143364	25174	2.09%
2026-07-14	17.47	17.54	0.07	0.40%	16.92	17.63	178320	30935	2.59%
2026-07-13	18.49	17.47	-1.16	-6.23%	17.47	18.60	206464	36940	3.00%
2026-07-10	18.59	18.63	0.05	0.27%	18.51	19.42	214596	40562	3.12%
2026-07-09	18.81	18.58	-0.26	-1.38%	17.83	19.06	244791	44970	3.56%
2026-07-08	19.64	18.84	-0.84	-4.27%	18.83	19.70	186742	35641	2.72%
2026-07-07	20.02	19.68	-0.46	-2.28%	19.56	20.44	150660	30047	2.19%
2026-07-06	20.53	20.14	-0.49	-2.38%	20.05	20.98	208365	42614	3.03%
2026-07-03	20.29	20.63	0.34	1.68%	20.25	21.12	237644	49103	3.46%
2026-07-02	20.80	20.29	-0.71	-3.38%	20.21	21.02	239075	49240	3.48%
2026-07-01	19.90	21.00	1.07	5.37%	19.88	21.24	307266	63562	4.47%
2026-06-30	19.25	19.93	0.68	3.53%	19.11	20.28	213824	42106	3.11%
2026-06-29	19.77	19.25	-0.53	-2.68%	18.75	19.86	280843	53735	4.09%
2026-06-26	21.00	19.78	-1.40	-6.61%	19.78	21.27	263250	53425	3.83%
2026-06-25	21.50	21.18	-0.61	-2.80%	20.86	21.73	269350	57055	3.92%
2026-06-24	21.55	21.79	0.30	1.40%	21.52	21.96	205098	44663	2.98%
2026-06-23	22.42	21.49	-1.14	-5.04%	21.36	22.44	259262	56674	3.77%
2026-06-22	21.72	22.63	0.63	2.86%	21.32	22.66	328086	71904	4.77%
2026-06-18	22.16	22.00	-0.16	-0.72%	21.77	22.31	215473	47509	3.13%
2026-06-17	22.20	22.16	-0.14	-0.63%	21.86	22.34	237040	52391	3.45%
2026-06-16	21.88	22.30	0.42	1.92%	21.64	22.58	283398	62946	4.12%
2026-06-15	21.12	21.88	1.10	5.29%	21.12	21.89	268064	58058	3.90%
2026-06-12	19.96	20.78	1.07	5.43%	19.96	21.32	377658	78330	5.49%
2026-06-11	20.02	19.71	-0.47	-2.33%	19.63	20.18	176220	34922	2.56%
2026-06-10	20.50	20.18	-0.59	-2.84%	19.95	20.72	186448	37735	2.71%
2026-06-09	20.69	20.77	0.40	1.96%	20.20	20.91	182146	37433	2.65%
2026-06-08	20.81	20.37	-1.10	-5.12%	20.07	21.21	228542	47244	3.32%