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
2026-06-22	27.28	26.71	-0.87	-3.15%	25.95	27.53	174716	46234	2.61%
2026-06-18	27.85	27.58	-0.29	-1.04%	27.31	28.09	121702	33613	1.82%
2026-06-17	27.91	27.87	-0.32	-1.14%	27.62	28.19	86434	24115	1.29%
2026-06-16	28.15	28.19	0.39	1.40%	27.51	28.47	131007	36724	1.95%
2026-06-15	27.23	27.80	0.83	3.08%	27.18	27.81	129549	35739	1.93%
2026-06-12	27.40	26.97	0.22	0.82%	26.60	27.66	210205	56617	3.14%
2026-06-11	27.40	26.75	-0.85	-3.08%	26.52	27.77	152660	41205	2.28%
2026-06-10	29.27	27.60	-2.00	-6.76%	27.50	29.49	185152	51950	2.76%
2026-06-09	29.26	29.60	0.61	2.10%	28.65	29.70	128551	37481	1.92%
2026-06-08	28.48	28.99	-0.11	-0.38%	28.14	29.48	159060	45970	2.37%
2026-06-05	30.03	29.10	-0.65	-2.18%	28.71	30.20	137409	40222	2.05%
2026-06-04	30.33	29.75	-1.01	-3.28%	29.52	30.57	136022	40721	2.03%
2026-06-03	31.01	30.76	-0.11	-0.36%	30.39	32.34	202367	63528	3.02%
2026-06-02	30.23	30.87	0.65	2.15%	29.34	31.48	239867	72876	3.58%
2026-06-01	30.57	30.22	-0.09	-0.30%	30.10	31.42	235898	72286	3.52%
2026-05-29	34.50	30.31	-3.99	-11.63%	30.06	34.80	358503	112908	5.35%
2026-05-28	36.17	34.30	-1.84	-5.09%	33.51	36.17	261157	89736	3.90%
2026-05-27	37.65	36.14	-1.75	-4.62%	35.92	38.50	184336	68184	2.75%
2026-05-26	38.31	37.89	-0.73	-1.89%	36.98	38.77	175762	66654	2.62%
2026-05-25	39.86	38.62	-1.29	-3.23%	38.25	40.37	206508	80418	3.08%
2026-05-22	40.10	39.91	0.34	0.86%	39.42	40.85	158931	63787	2.37%
2026-05-21	40.46	39.57	-0.69	-1.71%	39.44	42.15	223434	91902	3.33%
2026-05-20	39.85	40.26	-0.09	-0.22%	39.63	40.35	124202	49593	1.85%
2026-05-19	39.97	40.35	0.39	0.98%	38.15	40.45	205331	80943	3.06%
2026-05-18	38.62	39.96	1.56	4.06%	38.62	41.42	246830	100017	3.68%
2026-05-15	38.09	38.40	0.40	1.05%	36.50	39.65	203729	77866	3.04%
2026-05-14	38.66	38.50	0.00	0.00%	38.00	39.20	200806	77579	3.00%
2026-05-13	39.20	38.50	-0.02	-0.05%	37.97	39.90	215932	83600	3.22%
2026-05-12	37.50	38.52	1.32	3.55%	37.50	39.20	317285	122297	4.73%
2026-05-11	36.50	37.20	3.00	8.77%	36.50	39.35	381015	144520	5.69%
2026-05-08	34.36	34.20	-0.25	-0.73%	33.95	34.73	92232	31615	1.38%
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%