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
2025-09-16	38.09	38.33	0.60	1.59%	37.39	38.50	104832	39878	1.56%
2025-09-15	38.19	37.73	-0.45	-1.18%	37.70	38.67	109732	41850	1.64%
2025-09-12	37.77	38.18	0.63	1.68%	37.17	38.53	143985	54831	2.15%
2025-09-11	36.00	37.55	1.45	4.02%	35.55	37.67	174709	64324	2.61%
2025-09-10	36.10	36.10	0.05	0.14%	36.00	36.90	112900	41110	1.68%
2025-09-09	36.71	36.05	-0.91	-2.46%	35.92	36.96	149521	54237	2.23%
2025-09-08	38.33	36.96	-1.60	-4.15%	36.50	38.80	200765	74974	3.00%
2025-09-05	37.42	38.56	1.26	3.38%	37.00	38.69	135798	51441	2.03%
2025-09-04	38.76	37.30	-1.43	-3.69%	36.65	39.39	213518	80870	3.19%
2025-09-03	39.32	38.73	-0.56	-1.43%	38.50	39.69	163451	63778	2.44%
2025-09-02	41.55	39.29	-2.73	-6.50%	38.65	41.76	293491	116701	4.38%
2025-09-01	42.52	42.02	-0.50	-1.18%	41.26	42.74	170693	71523	2.55%
2025-08-29	42.39	42.52	0.21	0.50%	41.45	42.71	151615	63907	2.26%
2025-08-28	40.50	42.31	1.65	4.06%	40.46	42.75	226537	94859	3.38%
2025-08-27	40.18	40.66	0.73	1.83%	40.18	42.72	229858	95031	3.43%
2025-08-26	39.92	39.93	0.02	0.05%	39.71	40.64	122044	49036	1.82%
2025-08-25	39.70	39.91	0.50	1.27%	39.25	40.98	179438	71981	2.68%
2025-08-22	38.67	39.41	0.91	2.36%	38.30	39.68	157500	61729	2.35%
2025-08-21	38.86	38.50	-0.44	-1.13%	38.17	39.48	130661	50637	1.95%
2025-08-20	38.24	38.94	0.71	1.86%	37.71	39.17	163514	63241	2.44%
2025-08-19	36.83	38.23	1.41	3.83%	36.83	38.49	223523	84323	3.34%
2025-08-18	38.17	36.82	-0.39	-1.05%	36.67	38.44	208024	77302	3.10%
2025-08-15	35.94	37.21	1.27	3.53%	35.79	37.60	169732	62651	2.53%
2025-08-14	36.00	35.94	-0.25	-0.69%	35.66	36.35	114472	41200	1.71%
2025-08-13	35.60	36.19	0.59	1.66%	35.50	36.28	106859	38363	1.59%
2025-08-12	35.48	35.60	0.10	0.28%	35.18	35.69	94861	33630	1.42%
2025-08-11	35.84	35.50	-0.28	-0.78%	35.42	36.30	115410	41401	1.72%
2025-08-08	35.91	35.78	-0.11	-0.31%	35.48	36.10	81079	29014	1.21%
2025-08-07	36.56	35.89	-0.66	-1.81%	35.62	37.07	118393	42800	1.77%
2025-08-06	35.70	36.55	0.90	2.52%	35.40	36.61	132122	47757	1.97%
2025-08-05	35.61	35.65	0.28	0.79%	34.91	35.77	97051	34278	1.45%
2025-08-04	35.05	35.37	0.25	0.71%	34.71	35.46	107182	37557	1.60%
2025-08-01	35.14	35.12	0.29	0.83%	34.68	35.91	136749	48354	2.04%
2025-07-31	35.70	34.83	-1.16	-3.22%	34.63	36.17	184950	65359	2.76%
2025-07-30	36.32	35.99	-0.15	-0.42%	35.64	36.99	174953	63462	2.61%
2025-07-29	34.11	36.14	1.79	5.21%	33.89	36.48	220755	78018	3.29%
2025-07-28	33.46	34.35	1.03	3.09%	33.46	34.57	173607	59143	2.59%
2025-07-25	33.30	33.32	0.31	0.94%	33.03	33.68	120446	40187	1.80%
2025-07-24	33.00	33.01	-0.20	-0.60%	32.80	33.55	93128	30772	1.39%
2025-07-23	32.90	33.21	0.16	0.48%	32.32	33.92	158437	52426	2.36%
2025-07-22	33.10	33.05	0.15	0.46%	32.69	33.47	113459	37524	1.69%
2025-07-21	33.00	32.90	0.24	0.73%	32.44	33.53	116396	38360	1.74%
2025-07-18	32.71	32.66	-0.15	-0.46%	32.49	33.18	77190	25308	1.15%
2025-07-17	33.08	32.81	-0.14	-0.42%	32.62	33.20	104377	34265	1.56%
2025-07-16	32.78	32.95	0.18	0.55%	32.50	33.26	96461	31827	1.44%
2025-07-15	31.66	32.77	1.05	3.31%	31.60	32.82	135883	44086	2.03%
2025-07-14	31.60	31.72	0.33	1.05%	31.27	31.95	81460	25828	1.22%
2025-07-11	31.29	31.39	0.13	0.42%	31.17	31.69	85767	26994	1.28%
2025-07-10	31.68	31.26	-0.40	-1.26%	31.19	31.78	105282	33040	1.57%
2025-07-09	32.76	31.66	-1.10	-3.36%	31.59	32.92	152249	48622	2.27%
2025-07-08	32.40	32.76	0.41	1.27%	31.91	33.09	160420	52276	2.39%
2025-07-07	33.00	32.35	0.77	2.44%	31.60	33.58	185993	60419	2.78%
2025-07-04	32.01	31.58	-0.43	-1.34%	31.36	32.50	140715	44883	2.10%
2025-07-03	30.22	32.01	1.67	5.50%	30.08	32.55	207033	65845	3.09%
2025-07-02	30.25	30.34	0.09	0.30%	29.98	30.65	89650	27148	1.34%
2025-07-01	30.71	30.25	-0.35	-1.14%	29.66	30.80	100851	30430	1.50%
2025-06-30	30.31	30.60	0.33	1.09%	30.05	30.84	97248	29651	1.45%
2025-06-27	30.80	30.27	-0.19	-0.62%	30.20	30.80	66854	20330	1.00%
2025-06-26	30.76	30.46	-0.25	-0.81%	30.31	30.96	101182	30941	1.51%
2025-06-25	29.80	30.71	0.90	3.02%	29.66	30.87	152292	46309	2.27%
2025-06-24	29.26	29.81	0.80	2.76%	29.26	29.96	111029	32873	1.66%
2025-06-23	29.08	29.01	-0.36	-1.23%	28.80	29.69	100046	29108	1.49%
2025-06-20	29.90	29.37	-0.52	-1.74%	29.30	29.99	62006	18281	0.93%
2025-06-19	30.26	29.89	-0.50	-1.65%	29.66	30.58	82318	24779	1.23%
2025-06-18	29.21	30.39	1.09	3.72%	29.21	30.53	117053	34969	1.75%
2025-06-17	30.40	29.30	-1.40	-4.56%	29.18	30.79	144981	43138	2.16%
2025-06-16	29.78	30.70	0.63	2.10%	29.78	31.10	155040	47425	2.31%
2025-06-13	30.98	30.07	-0.88	-2.84%	29.73	30.99	155176	46991	2.32%
2025-06-12	30.83	30.95	0.16	0.52%	30.37	31.14	132476	40781	1.98%
2025-06-11	29.65	30.79	1.11	3.74%	29.32	31.29	185580	56535	2.77%
2025-06-10	29.41	29.68	0.27	0.92%	29.03	30.21	186560	55510	2.78%
2025-06-09	29.55	29.41	0.44	1.52%	29.24	30.10	130974	38669	1.95%