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
2026-04-30	27.26	26.93	-0.52	-1.89%	26.75	27.58	333256	89962	4.85%
2026-04-29	26.13	27.45	1.06	4.02%	26.13	27.58	502934	136652	7.32%
2026-04-28	27.00	26.39	-0.76	-2.80%	26.16	27.00	251602	66779	3.66%
2026-04-27	26.58	27.15	0.44	1.65%	26.35	27.39	328517	88311	4.78%
2026-04-24	26.60	26.71	0.10	0.38%	26.17	26.88	259699	68921	3.78%
2026-04-23	27.11	26.61	-0.68	-2.49%	26.49	27.49	304364	81365	4.43%
2026-04-22	27.20	27.29	0.09	0.33%	26.96	27.86	410777	112385	5.98%
2026-04-21	26.90	27.20	0.42	1.57%	26.10	27.26	412474	110798	6.00%
2026-04-20	26.68	26.78	0.13	0.49%	26.40	26.97	292430	78000	4.25%
2026-04-17	26.80	26.65	-0.12	-0.45%	26.55	27.08	278688	74557	4.05%
2026-04-16	26.53	26.77	0.25	0.94%	26.53	27.15	321724	86365	4.68%
2026-04-15	27.30	26.52	-1.70	-6.02%	26.41	27.49	591258	159565	8.60%
2026-04-14	27.37	28.22	1.30	4.83%	26.98	28.22	484603	133976	7.05%
2026-04-13	26.25	26.92	0.31	1.16%	26.20	26.98	272318	72911	3.96%
2026-04-10	25.95	26.61	0.95	3.70%	25.95	27.11	367190	98196	5.34%
2026-04-09	25.50	25.66	-0.19	-0.74%	25.43	25.89	193748	49733	2.82%
2026-04-08	25.01	25.85	1.63	6.73%	24.81	25.85	318029	81020	4.63%
2026-04-07	24.09	24.22	0.20	0.83%	24.02	24.66	142050	34561	2.07%
2026-04-03	24.58	24.02	-0.47	-1.92%	24.01	24.74	126204	30606	1.84%
2026-04-02	25.20	24.49	-0.66	-2.62%	24.35	25.31	174773	43304	2.54%
2026-04-01	25.08	25.15	0.57	2.32%	24.90	25.35	200442	50321	2.92%
2026-03-31	25.15	24.58	-0.78	-3.08%	24.50	25.35	200637	49968	2.92%
2026-03-30	24.67	25.36	0.47	1.89%	24.58	25.39	274769	69017	4.00%
2026-03-27	24.13	24.89	0.19	0.77%	24.00	25.26	242747	60332	3.53%
2026-03-26	24.66	24.70	-0.07	-0.28%	24.49	25.33	287796	71576	4.19%
2026-03-25	24.76	24.77	0.06	0.24%	24.57	25.16	291374	72389	4.24%
2026-03-24	25.00	24.71	0.18	0.73%	23.85	25.13	289466	70666	4.21%
2026-03-23	25.00	24.53	-0.73	-2.89%	24.40	25.63	320029	79754	4.66%
2026-03-20	25.77	25.26	-0.44	-1.71%	25.26	26.38	383124	99148	5.57%
2026-03-19	27.00	25.70	-2.50	-8.87%	25.59	27.00	577474	150430	8.40%
2026-03-18	28.17	28.20	0.15	0.53%	27.59	28.37	316843	88478	4.61%
2026-03-17	29.58	28.05	-1.42	-4.82%	27.98	29.88	494909	143101	7.20%
2026-03-16	30.00	29.47	-0.78	-2.58%	29.40	31.47	654658	199231	9.52%
2026-03-13	29.00	30.25	0.99	3.38%	28.95	30.80	661933	198423	9.63%
2026-03-12	29.49	29.26	-0.56	-1.88%	28.81	29.49	397012	115795	5.77%
2026-03-11	28.59	29.82	1.23	4.30%	28.52	30.10	676072	199534	9.83%
2026-03-10	28.97	28.59	0.16	0.56%	28.28	29.14	276879	79431	4.03%
2026-03-09	27.53	28.43	0.05	0.18%	27.07	28.58	362897	100746	5.28%
2026-03-06	28.07	28.38	0.12	0.42%	27.98	28.97	315418	90072	4.59%
2026-03-05	27.70	28.26	1.12	4.13%	27.33	28.62	410667	115305	5.97%
2026-03-04	26.72	27.14	0.08	0.30%	26.60	27.81	294058	80301	4.28%
2026-03-03	29.18	27.06	-2.02	-6.95%	27.00	29.38	502872	139954	7.31%
2026-03-02	29.20	29.08	-0.93	-3.10%	28.53	29.46	433716	125854	6.31%
2026-02-27	29.33	30.01	0.40	1.35%	29.16	30.01	381269	113000	5.55%
2026-02-26	29.96	29.61	-0.13	-0.44%	29.38	29.99	349711	103470	5.09%
2026-02-25	28.72	29.74	1.02	3.55%	28.68	30.20	565116	167956	8.22%
2026-02-24	28.78	28.72	0.24	0.84%	28.39	29.00	275260	79050	4.00%
2026-02-13	28.55	28.48	-0.25	-0.87%	28.30	28.95	233065	66867	3.39%
2026-02-12	28.31	28.73	0.35	1.23%	28.25	28.85	253781	72626	3.69%
2026-02-11	28.45	28.38	-0.17	-0.60%	28.36	29.06	262669	75255	3.82%
2026-02-10	28.86	28.55	-0.39	-1.35%	28.50	29.07	259690	74517	3.78%
2026-02-09	28.80	28.94	0.61	2.15%	28.78	29.38	354195	102808	5.15%
2026-02-06	28.67	28.33	-0.29	-1.01%	28.15	29.17	378509	108663	5.51%
2026-02-05	28.87	28.62	-0.71	-2.42%	28.22	29.17	368690	105685	5.36%
2026-02-04	29.24	29.33	0.03	0.10%	28.86	29.54	330348	96292	4.81%
2026-02-03	28.48	29.30	1.25	4.46%	28.28	29.36	407684	117784	5.93%
2026-02-02	28.89	28.05	-1.30	-4.43%	28.03	29.31	380209	108872	5.53%
2026-01-30	29.76	29.35	-0.56	-1.87%	28.10	29.87	652158	188404	9.49%
2026-01-29	30.81	29.91	-1.89	-5.94%	29.36	31.02	758279	229116	11.03%
2026-01-28	30.92	31.80	0.83	2.68%	30.51	32.37	723150	228514	10.52%
2026-01-27	31.13	30.97	-0.32	-1.02%	29.87	31.68	561082	171271	8.16%
2026-01-26	32.80	31.29	-0.72	-2.25%	30.80	32.98	868471	275617	12.63%