道通科技 (688208) - 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	34.81	34.45	-0.15	-0.43%	33.97	34.95	104193	35731	1.55%
2026-05-06	34.25	34.60	0.73	2.16%	34.20	35.72	158790	55466	2.37%
2026-04-30	34.13	33.87	-0.28	-0.82%	33.79	34.45	74295	25255	1.11%
2026-04-29	33.49	34.15	0.55	1.64%	33.23	34.48	93187	31464	1.39%
2026-04-28	35.00	33.60	-1.50	-4.27%	33.30	35.23	132336	45072	1.97%
2026-04-27	35.95	35.10	-0.81	-2.26%	35.09	35.99	92467	32791	1.38%
2026-04-24	36.23	35.91	-0.45	-1.24%	35.50	36.49	89386	32125	1.33%
2026-04-23	36.18	36.36	-0.04	-0.11%	36.12	37.03	116442	42550	1.74%
2026-04-22	34.32	36.40	1.88	5.45%	34.32	36.60	163214	58558	2.44%
2026-04-21	34.69	34.52	-0.27	-0.78%	34.05	34.87	91985	31663	1.37%
2026-04-20	36.07	34.79	-1.58	-4.34%	34.58	36.20	174408	61167	2.60%
2026-04-17	36.10	36.37	0.07	0.19%	36.05	36.87	82306	29923	1.23%
2026-04-16	35.50	36.30	1.02	2.89%	35.35	36.82	105679	38234	1.58%
2026-04-15	35.89	35.28	-0.36	-1.01%	35.14	36.30	73738	26241	1.10%
2026-04-14	36.58	35.64	-0.41	-1.14%	35.21	36.72	94688	33895	1.41%
2026-04-13	36.48	36.05	-0.48	-1.31%	35.81	36.65	106497	38457	1.59%
2026-04-10	36.82	36.53	0.11	0.30%	36.48	37.38	147995	54572	2.21%
2026-04-09	34.95	36.42	1.24	3.52%	34.67	37.17	172450	62664	2.57%
2026-04-08	34.34	35.18	1.78	5.33%	34.17	35.20	149915	52125	2.24%
2026-04-07	34.34	33.40	-0.55	-1.62%	33.39	34.82	65482	22243	0.98%
2026-04-03	33.80	33.95	-0.02	-0.06%	33.80	34.69	67887	23229	1.01%
2026-04-02	33.55	33.97	0.12	0.35%	33.50	34.05	86901	29378	1.30%
2026-04-01	32.20	33.85	2.40	7.63%	32.10	34.10	168788	56162	2.52%
2026-03-31	31.88	31.45	-0.42	-1.32%	31.37	32.29	62043	19691	0.93%
2026-03-30	32.00	31.87	-0.48	-1.48%	31.60	32.15	63755	20329	0.95%
2026-03-27	32.00	32.35	-0.23	-0.71%	31.89	32.75	61796	19969	0.92%
2026-03-26	32.41	32.58	0.05	0.15%	32.31	33.33	78498	25781	1.17%
2026-03-25	32.16	32.53	0.64	2.01%	32.10	32.84	78632	25553	1.17%
2026-03-24	32.50	31.89	-0.11	-0.34%	31.00	32.66	102761	32473	1.53%
2026-03-23	32.08	32.00	-0.51	-1.57%	31.54	32.96	121412	39143	1.81%
2026-03-20	32.70	32.51	-0.04	-0.12%	32.51	33.16	71461	23474	1.07%
2026-03-19	32.95	32.55	-0.78	-2.34%	32.33	33.40	76057	24953	1.13%
2026-03-18	33.20	33.33	0.24	0.73%	33.03	33.48	49690	16521	0.74%
2026-03-17	33.71	33.09	-0.52	-1.55%	33.04	33.95	57461	19249	0.86%
2026-03-16	33.99	33.61	-0.42	-1.23%	32.89	34.00	66091	22045	0.99%
2026-03-13	33.44	34.03	0.33	0.98%	33.44	34.78	81977	28065	1.22%
2026-03-12	34.22	33.70	-0.67	-1.95%	33.48	34.47	72090	24401	1.08%
2026-03-11	34.31	34.37	-0.23	-0.66%	34.28	34.93	69909	24170	1.04%
2026-03-10	34.00	34.60	1.23	3.69%	33.95	34.78	95413	32817	1.42%
2026-03-09	33.50	33.37	-0.98	-2.85%	32.05	33.60	136810	44828	2.04%
2026-03-06	33.54	34.35	0.72	2.14%	33.35	35.00	87914	30071	1.31%
2026-03-05	34.11	33.63	0.17	0.51%	33.41	34.35	83300	28273	1.24%
2026-03-04	34.20	33.46	-0.95	-2.76%	33.33	34.72	110246	37496	1.65%
2026-03-03	36.20	34.41	-1.56	-4.34%	34.39	36.50	159603	56472	2.38%
2026-03-02	36.11	35.97	-0.72	-1.96%	35.71	36.80	125800	45519	1.88%
2026-02-27	37.04	36.69	-0.65	-1.74%	36.55	37.15	106907	39311	1.60%
2026-02-26	36.82	37.34	0.52	1.41%	36.30	37.69	155834	57518	2.33%
2026-02-25	35.21	36.82	1.29	3.63%	35.07	36.97	175575	63865	2.62%
2026-02-24	35.20	35.53	0.68	1.95%	34.92	36.07	115776	41196	1.73%
2026-02-13	35.18	34.85	-0.40	-1.13%	34.80	35.45	70670	24845	1.05%
2026-02-12	35.00	35.25	0.53	1.53%	35.00	35.42	83748	29523	1.25%
2026-02-11	34.85	34.72	-0.25	-0.71%	34.69	35.30	54666	19131	0.82%
2026-02-10	35.00	34.97	0.14	0.40%	34.90	35.25	48376	16955	0.72%
2026-02-09	34.79	34.83	0.54	1.57%	34.59	35.08	75813	26389	1.13%
2026-02-06	34.10	34.29	-0.01	-0.03%	33.78	34.91	70206	24238	1.05%
2026-02-05	34.60	34.30	-0.41	-1.18%	34.13	34.62	64954	22288	0.97%
2026-02-04	34.90	34.71	-0.40	-1.14%	34.28	35.20	77766	26948	1.16%
2026-02-03	34.26	35.11	1.33	3.94%	33.86	35.16	107082	37037	1.60%
2026-02-02	34.83	33.78	-1.20	-3.43%	33.75	35.24	106285	36607	1.59%
2026-01-30	35.40	34.98	-0.65	-1.82%	34.43	35.74	104781	36599	1.56%
2026-01-29	36.48	35.63	-0.90	-2.46%	35.52	36.88	115775	41825	1.73%
2026-01-28	37.25	36.53	-0.23	-0.63%	36.43	37.40	97557	35855	1.46%