道生天合 (601026) - 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
2026-06-18	15.40	15.36	-0.05	-0.32%	15.10	15.46	33920	5177	3.05%
2026-06-17	15.92	15.64	-0.31	-1.94%	15.50	15.98	40259	6318	3.62%
2026-06-16	15.71	15.95	0.24	1.53%	15.49	16.13	52503	8335	4.73%
2026-06-15	15.19	15.71	0.47	3.08%	15.17	15.94	50190	7846	4.52%
2026-06-12	14.76	15.24	0.64	4.38%	14.76	15.26	59577	8992	5.36%
2026-06-11	15.02	14.60	-0.58	-3.82%	14.54	15.14	36630	5388	3.30%
2026-06-10	15.00	15.18	0.13	0.86%	14.87	15.43	39263	5927	3.53%
2026-06-09	14.85	15.05	0.31	2.10%	14.67	15.48	39055	5830	3.52%
2026-06-08	15.17	14.74	-0.65	-4.22%	14.61	15.37	51728	7723	4.66%
2026-06-05	16.06	15.39	-0.68	-4.23%	15.38	16.06	67065	10494	6.04%
2026-06-04	17.26	16.07	-1.18	-6.84%	15.89	17.40	82520	13614	7.43%
2026-06-03	17.47	17.25	-0.14	-0.81%	17.21	17.58	22604	3927	2.03%
2026-06-02	17.69	17.39	-0.29	-1.64%	17.34	17.77	22310	3892	2.01%
2026-06-01	17.40	17.68	0.26	1.49%	17.06	17.74	25248	4420	2.27%
2026-05-29	17.90	17.42	-0.57	-3.17%	17.40	18.06	34288	6048	3.09%
2026-05-28	18.30	17.99	-0.35	-1.91%	17.91	18.30	32180	5817	2.90%
2026-05-27	18.40	18.34	-0.19	-1.03%	17.99	18.60	51855	9469	4.67%
2026-05-26	17.80	18.53	0.55	3.06%	17.56	18.75	72430	13203	6.52%
2026-05-25	17.68	17.98	0.36	2.04%	17.51	18.19	45955	8237	4.14%
2026-05-22	17.60	17.62	0.10	0.57%	17.34	17.69	34120	5980	3.07%
2026-05-21	17.42	17.52	0.21	1.21%	17.35	18.19	58252	10331	5.24%
2026-05-20	17.72	17.31	-0.52	-2.92%	17.28	17.83	39169	6826	3.53%
2026-05-19	17.83	17.83	0.14	0.79%	17.65	17.92	33532	5959	3.02%
2026-05-18	18.03	17.69	-0.59	-3.23%	17.68	18.19	54441	9754	4.90%
2026-05-15	18.30	18.28	0.03	0.16%	17.78	19.01	72772	13324	6.55%
2026-05-14	19.01	18.25	-0.64	-3.39%	18.25	19.04	49646	9205	4.47%
2026-05-13	18.86	18.89	0.08	0.43%	18.70	18.98	51811	9788	4.66%
2026-05-12	18.77	18.81	-0.01	-0.05%	18.46	18.81	45575	8494	4.10%
2026-05-11	18.60	18.82	-0.11	-0.58%	18.58	18.98	69020	12936	6.21%
2026-05-08	18.00	18.93	0.96	5.34%	17.89	19.35	110734	20755	9.97%
2026-05-07	17.82	17.97	0.15	0.84%	17.81	18.12	35614	6400	3.21%
2026-05-06	17.72	17.82	0.25	1.42%	17.58	17.95	40615	7224	3.66%
2026-04-30	17.56	17.57	-0.08	-0.45%	17.39	17.65	24973	4375	2.25%
2026-04-29	17.46	17.65	0.20	1.15%	17.36	17.70	43899	7717	3.95%
2026-04-28	18.30	17.45	-1.00	-5.42%	17.23	18.32	96082	17041	8.65%
2026-04-27	18.86	18.45	-0.40	-2.12%	18.30	18.88	44497	8233	4.01%
2026-04-24	19.09	18.85	-0.24	-1.26%	18.72	19.09	46137	8685	4.15%
2026-04-23	18.59	19.09	0.53	2.86%	18.54	19.33	86465	16456	7.78%
2026-04-22	18.64	18.56	-0.18	-0.96%	18.40	18.75	37840	7005	3.41%
2026-04-21	18.58	18.74	0.09	0.48%	18.39	18.74	35376	6559	3.18%
2026-04-20	18.72	18.65	-0.06	-0.32%	18.51	18.78	39380	7336	3.55%
2026-04-17	18.67	18.71	-0.20	-1.06%	18.62	19.03	52271	9803	4.71%
2026-04-16	18.80	18.91	0.01	0.05%	18.65	18.92	32601	6128	3.04%
2026-04-15	18.60	18.90	0.32	1.72%	18.53	19.11	48058	9083	4.48%
2026-04-14	18.51	18.58	0.11	0.60%	18.32	18.58	33201	6126	3.10%
2026-04-13	18.53	18.47	-0.06	-0.32%	18.35	18.60	28275	5223	2.64%
2026-04-10	18.20	18.53	0.36	1.98%	18.20	18.74	39881	7401	3.72%
2026-04-09	18.55	18.17	-0.50	-2.68%	18.11	18.55	35413	6477	3.30%
2026-04-08	18.35	18.67	0.57	3.15%	18.28	18.75	41816	7739	3.90%
2026-04-07	18.05	18.10	0.05	0.28%	17.89	18.15	30300	5463	2.83%
2026-04-03	19.15	18.05	-0.95	-5.00%	18.05	19.15	60978	11190	5.69%
2026-04-02	19.30	19.00	-0.44	-2.26%	18.95	19.45	39299	7512	3.67%
2026-04-01	19.30	19.44	0.39	2.05%	19.20	19.45	38742	7497	3.61%
2026-03-31	19.37	19.05	-0.22	-1.14%	19.00	19.42	40149	7704	3.75%
2026-03-30	19.55	19.27	-0.41	-2.08%	19.10	19.59	44079	8497	4.11%
2026-03-27	19.50	19.68	0.06	0.31%	19.22	19.75	44213	8639	4.12%
2026-03-26	20.11	19.62	-0.60	-2.97%	19.55	20.20	58160	11525	5.43%
2026-03-25	20.30	20.22	-0.07	-0.34%	20.16	20.54	60394	12266	5.63%
2026-03-24	20.34	20.29	0.21	1.05%	19.88	20.40	53666	10820	5.01%
2026-03-23	19.99	20.08	-0.44	-2.14%	19.44	20.60	90147	18029	8.41%
2026-03-20	21.36	20.52	-1.08	-5.00%	20.50	21.83	99505	20884	9.28%
2026-03-19	22.10	21.60	-1.03	-4.55%	21.30	22.35	117829	25698	10.99%
2026-03-18	22.03	22.63	0.37	1.66%	21.30	22.91	166306	36839	15.52%
2026-03-17	23.03	22.26	-0.78	-3.39%	22.25	23.03	155170	35193	14.48%
2026-03-16	22.26	23.04	0.64	2.86%	21.92	23.16	184169	41981	17.18%