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
2026-05-07	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%
2026-03-13	22.00	22.40	0.14	0.63%	21.74	22.99	199325	44453	18.60%
2026-03-12	21.15	22.26	1.13	5.35%	21.13	22.33	202423	44440	18.89%
2026-03-11	21.30	21.13	-0.29	-1.35%	21.12	21.38	60675	12858	5.66%
2026-03-10	21.65	21.42	-0.16	-0.74%	21.17	21.76	94929	20437	8.86%
2026-03-09	21.04	21.58	0.14	0.65%	20.51	21.65	101637	21516	9.48%
2026-03-06	21.30	21.44	-0.06	-0.28%	21.17	21.65	99238	21229	9.26%
2026-03-05	20.91	21.50	0.65	3.12%	20.69	21.58	149712	31755	13.97%
2026-03-04	20.64	20.85	-0.20	-0.95%	20.31	21.21	86987	18082	8.12%
2026-03-03	21.32	21.05	-0.20	-0.94%	20.65	21.70	151979	32193	14.18%
2026-03-02	20.35	21.25	0.72	3.51%	20.30	21.50	164532	34560	15.35%
2026-02-27	20.65	20.53	-0.17	-0.82%	20.37	20.70	42804	8770	3.99%
2026-02-26	20.60	20.70	0.12	0.58%	20.49	20.83	56688	11718	5.29%
2026-02-25	20.70	20.58	-0.20	-0.96%	20.46	20.88	68133	14027	6.36%
2026-02-24	19.96	20.78	0.93	4.69%	19.89	21.08	122294	25089	11.41%
2026-02-13	19.54	19.85	0.30	1.53%	19.51	20.29	56203	11211	5.24%
2026-02-12	19.92	19.55	-0.31	-1.56%	19.52	19.92	41014	8040	3.83%
2026-02-11	19.90	19.86	-0.03	-0.15%	19.78	19.97	26652	5297	2.49%
2026-02-10	19.90	19.89	-0.08	-0.40%	19.88	20.02	25293	5040	2.36%
2026-02-09	19.88	19.97	0.17	0.86%	19.84	20.01	29465	5871	2.75%
2026-02-06	19.70	19.80	0.05	0.25%	19.54	20.07	31210	6200	2.91%
2026-02-05	19.77	19.75	-0.05	-0.25%	19.64	19.90	26937	5328	2.51%
2026-02-04	19.71	19.80	0.10	0.51%	19.59	19.91	28640	5651	2.67%
2026-02-03	19.55	19.70	0.24	1.23%	19.54	19.72	29207	5740	2.72%
2026-02-02	20.00	19.46	-0.55	-2.75%	19.43	20.15	47989	9506	4.48%
2026-01-30	19.91	20.01	0.11	0.55%	19.59	20.11	47725	9490	4.45%
2026-01-29	20.36	19.90	-0.48	-2.36%	19.87	20.43	63111	12676	5.89%
2026-01-28	20.46	20.38	-0.23	-1.12%	20.26	20.58	46957	9551	4.38%
2026-01-27	20.89	20.61	-0.37	-1.76%	20.11	20.89	78043	15932	7.28%