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
2026-08-14	17.00	17.35	0.72	4.33%	16.69	17.95	255702	44141	23.02%
2026-08-13	15.18	16.63	1.51	9.99%	15.11	16.63	133830	21526	12.05%
2026-08-12	15.22	15.12	-0.20	-1.31%	15.08	15.38	34891	5285	3.14%
2026-08-11	15.24	15.32	0.08	0.52%	15.02	15.48	45823	7012	4.13%
2026-08-10	15.07	15.24	0.28	1.87%	14.78	15.27	41971	6344	3.78%
2026-08-07	15.06	14.96	-0.06	-0.40%	14.74	15.06	36868	5485	3.32%
2026-08-06	15.19	15.02	-0.32	-2.09%	14.85	15.24	53206	7986	4.79%
2026-08-05	15.15	15.34	0.18	1.19%	15.07	15.52	63761	9738	5.74%
2026-08-04	15.26	15.16	-0.20	-1.30%	15.11	15.33	43979	6697	3.96%
2026-08-03	14.91	15.36	0.38	2.54%	14.80	15.36	56859	8603	5.12%
2026-07-31	15.16	14.98	-0.18	-1.19%	14.94	15.40	63381	9576	5.71%
2026-07-30	15.00	15.16	0.03	0.20%	14.93	15.28	49031	7421	4.41%
2026-07-29	15.05	15.13	0.04	0.27%	14.85	15.25	54106	8173	4.87%
2026-07-28	15.09	15.09	-0.06	-0.40%	14.93	15.22	49299	7421	4.44%
2026-07-27	14.54	15.15	0.51	3.48%	14.54	15.73	74786	11341	6.73%
2026-07-24	14.90	14.64	-0.76	-4.94%	14.63	15.28	74587	11173	6.71%
2026-07-23	14.61	15.40	0.92	6.35%	14.33	15.48	112907	16985	10.16%
2026-07-22	14.33	14.48	-0.22	-1.50%	14.20	14.64	76065	10987	6.85%
2026-07-21	15.11	14.70	0.16	1.10%	14.51	15.57	141111	20969	12.70%
2026-07-20	13.44	14.54	1.32	9.98%	13.29	14.54	114561	16333	10.31%
2026-07-17	13.72	13.22	-0.50	-3.64%	13.19	13.88	34441	4647	3.10%
2026-07-16	13.79	13.72	-0.04	-0.29%	13.58	14.04	26817	3708	2.41%
2026-07-15	13.50	13.76	0.16	1.18%	13.50	13.82	21489	2942	1.93%
2026-07-14	13.47	13.60	0.29	2.18%	13.21	13.65	26986	3621	2.43%
2026-07-13	13.94	13.31	-0.63	-4.52%	13.28	14.01	31429	4253	2.83%
2026-07-10	13.70	13.94	0.12	0.87%	13.61	14.18	36026	5024	3.24%
2026-07-09	13.42	13.82	0.27	1.99%	13.19	14.05	54431	7378	4.90%
2026-07-08	13.92	13.55	-0.28	-2.02%	13.48	13.92	26477	3605	2.38%
2026-07-07	14.45	13.83	-0.61	-4.22%	13.80	14.50	34089	4800	3.07%
2026-07-06	14.89	14.44	-0.47	-3.15%	14.41	15.12	42661	6234	3.84%
2026-07-03	14.82	14.91	0.21	1.43%	14.70	15.14	32435	4842	2.92%
2026-07-02	14.87	14.70	-0.21	-1.41%	14.69	15.08	32837	4894	2.96%
2026-07-01	14.68	14.91	0.33	2.26%	14.42	15.08	40415	5974	3.64%
2026-06-30	14.31	14.58	0.21	1.46%	14.26	15.20	37254	5485	3.35%
2026-06-29	14.41	14.37	-0.09	-0.62%	13.81	14.66	53363	7576	4.80%
2026-06-26	14.58	14.46	0.11	0.77%	14.38	14.86	49684	7250	4.47%
2026-06-25	14.70	14.35	-0.39	-2.65%	14.32	14.82	40041	5790	3.60%
2026-06-24	15.30	14.74	-0.47	-3.09%	14.65	15.30	36685	5438	3.30%
2026-06-23	14.99	15.21	0.05	0.33%	14.99	15.45	29748	4544	2.68%
2026-06-22	15.20	15.16	-0.20	-1.30%	14.75	15.30	36255	5428	3.26%
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%