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
2025-12-16	35.10	35.28	0.28	0.80%	34.32	35.68	113752	39898	1.70%
2025-12-15	35.28	35.00	-0.31	-0.88%	34.96	36.50	114005	40652	1.70%
2025-12-12	33.90	35.31	1.41	4.16%	33.60	35.74	164402	57508	2.45%
2025-12-11	34.26	33.90	-0.38	-1.11%	33.90	34.59	60024	20521	0.90%
2025-12-10	34.41	34.28	-0.27	-0.78%	33.70	34.44	76774	26159	1.15%
2025-12-09	33.72	34.55	0.63	1.86%	33.61	35.22	136455	46924	2.04%
2025-12-08	33.78	33.92	0.38	1.13%	33.43	34.64	121977	41630	1.82%
2025-12-05	33.01	33.54	0.59	1.79%	32.30	33.79	96258	31792	1.44%
2025-12-04	33.34	32.95	-0.40	-1.20%	32.80	33.55	73286	24184	1.09%
2025-12-03	33.49	33.35	-0.15	-0.45%	33.15	33.93	54256	18117	0.81%
2025-12-02	34.07	33.50	-0.48	-1.41%	33.38	34.07	54017	18169	0.81%
2025-12-01	34.11	33.98	-0.02	-0.06%	33.49	34.30	82343	27861	1.23%
2025-11-28	33.72	34.00	0.20	0.59%	33.50	34.28	55007	18664	0.82%
2025-11-27	33.98	33.80	-0.23	-0.68%	33.79	34.58	66432	22754	0.99%
2025-11-26	34.01	34.03	0.06	0.18%	33.61	34.22	66006	22435	0.98%
2025-11-25	33.03	33.97	1.37	4.20%	33.03	34.60	112826	38416	1.68%
2025-11-24	32.41	32.60	0.25	0.77%	32.36	32.96	56209	18336	0.84%
2025-11-21	33.10	32.35	-1.01	-3.03%	32.35	33.47	76195	24968	1.14%
2025-11-20	33.20	33.36	0.36	1.09%	32.75	33.78	72773	24204	1.09%
2025-11-19	33.60	33.00	-0.57	-1.70%	32.93	33.86	78921	26241	1.18%
2025-11-18	33.74	33.57	-0.30	-0.89%	33.43	34.14	67755	22890	1.01%
2025-11-17	34.01	33.87	-0.30	-0.88%	33.75	34.38	59874	20374	0.89%
2025-11-14	34.75	34.17	-1.01	-2.87%	34.17	34.91	68358	23635	1.02%
2025-11-13	34.71	35.18	0.41	1.18%	34.62	35.34	65128	22864	0.97%
2025-11-12	35.57	34.77	-0.80	-2.25%	34.70	35.80	78574	27627	1.17%
2025-11-11	36.78	35.57	-1.02	-2.79%	35.56	36.78	88908	31924	1.33%
2025-11-10	36.39	36.59	0.23	0.63%	35.62	36.86	97424	35200	1.45%
2025-11-07	37.00	36.36	-0.89	-2.39%	36.36	37.00	78354	28635	1.17%
2025-11-06	36.35	37.25	1.22	3.39%	36.18	37.30	97284	35840	1.45%
2025-11-05	36.30	36.03	-0.77	-2.09%	35.79	36.48	103978	37624	1.55%
2025-11-04	37.65	36.80	-0.97	-2.57%	36.50	37.94	95384	35248	1.42%
2025-11-03	38.49	37.77	-0.72	-1.87%	36.96	38.68	149248	56323	2.23%
2025-10-31	39.50	38.49	-1.01	-2.56%	38.11	39.79	144093	55982	2.15%
2025-10-30	38.85	39.50	0.76	1.96%	38.85	41.37	257776	103594	3.85%
2025-10-29	38.20	38.74	0.35	0.91%	38.20	39.17	85834	33192	1.28%
2025-10-28	38.84	38.39	-0.28	-0.72%	38.20	39.12	117332	45261	1.75%
2025-10-27	38.39	38.67	0.80	2.11%	38.20	39.32	176690	68668	2.64%
2025-10-24	37.56	37.87	0.68	1.83%	37.11	38.06	86687	32658	1.29%
2025-10-23	36.99	37.19	0.19	0.51%	36.28	37.20	68185	25064	1.02%
2025-10-22	36.79	37.00	-0.17	-0.46%	36.50	37.44	69847	25823	1.04%
2025-10-21	36.41	37.17	0.90	2.48%	35.93	37.87	124609	46180	1.86%
2025-10-20	35.44	36.27	1.27	3.63%	35.30	36.80	121808	44119	1.82%
2025-10-17	37.58	35.00	-2.82	-7.46%	34.98	37.84	196696	70465	2.93%
2025-10-16	38.55	37.82	0.31	0.83%	37.65	39.45	156365	60166	2.33%
2025-10-15	36.95	37.51	0.61	1.65%	36.34	37.57	94087	34786	1.40%
2025-10-14	38.15	36.90	-1.05	-2.77%	36.77	38.72	135057	50822	2.02%
2025-10-13	36.22	37.95	-0.54	-1.40%	36.19	38.64	133596	50696	1.99%
2025-10-10	39.33	38.49	-1.08	-2.73%	37.83	39.58	143888	55335	2.15%
2025-10-09	39.35	39.57	0.35	0.89%	39.03	40.63	151328	60505	2.26%
2025-09-30	39.09	39.22	0.58	1.50%	38.67	39.56	115367	45162	1.72%
2025-09-29	38.46	38.64	0.94	2.49%	37.91	39.13	107118	41310	1.60%
2025-09-26	38.31	37.70	-0.92	-2.38%	37.52	38.71	111012	42222	1.66%
2025-09-25	37.59	38.62	1.07	2.85%	37.45	39.09	133824	51499	2.00%
2025-09-24	36.30	37.55	0.85	2.32%	36.22	37.59	119144	44179	1.78%
2025-09-23	37.82	36.70	-1.03	-2.73%	35.69	37.91	168895	61562	2.52%
2025-09-22	37.89	38.30	0.21	0.55%	37.61	38.82	105807	40555	1.58%
2025-09-19	38.59	38.09	-0.37	-0.96%	37.72	38.80	119437	45645	1.78%
2025-09-18	39.00	38.46	-0.55	-1.41%	37.72	40.14	191600	75218	2.86%
2025-09-17	38.37	39.01	0.68	1.77%	37.91	39.60	134305	52496	2.00%
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%