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
2026-08-14	27.00	26.50	-0.40	-1.49%	26.20	27.05	86621	22989	1.29%
2026-08-13	27.48	26.90	-0.52	-1.90%	26.90	27.94	114314	31233	1.71%
2026-08-12	27.46	27.42	-0.11	-0.40%	27.31	27.68	66229	18215	0.99%
2026-08-11	27.95	27.53	-0.46	-1.64%	27.51	28.07	76574	21283	1.14%
2026-08-10	27.89	27.99	0.17	0.61%	27.77	28.79	117629	33236	1.76%
2026-08-07	28.39	27.82	-0.57	-2.01%	27.54	28.39	178285	49560	2.66%
2026-08-06	28.83	28.39	-0.69	-2.37%	28.30	29.43	117287	33686	1.75%
2026-08-05	29.00	29.08	0.06	0.21%	28.76	29.45	113262	32977	1.69%
2026-08-04	28.84	29.02	0.11	0.38%	28.80	29.45	95747	27886	1.43%
2026-08-03	29.40	28.91	-0.42	-1.43%	28.72	29.87	135764	39533	2.03%
2026-07-31	28.20	29.33	0.93	3.27%	28.20	29.38	192696	55469	2.88%
2026-07-30	27.05	28.40	0.86	3.12%	27.05	29.13	204142	58046	3.05%
2026-07-29	26.20	27.54	1.41	5.40%	26.01	27.60	162236	43798	2.42%
2026-07-28	26.14	26.13	-0.30	-1.14%	25.68	26.25	75260	19533	1.12%
2026-07-27	26.00	26.43	0.42	1.61%	25.68	26.49	67641	17768	1.01%
2026-07-24	26.90	26.01	-1.35	-4.93%	25.98	27.01	107933	28514	1.61%
2026-07-23	26.20	27.36	1.08	4.11%	26.06	27.72	168437	45559	2.51%
2026-07-22	26.64	26.28	-0.62	-2.30%	26.22	26.86	120971	32026	1.81%
2026-07-21	26.47	26.90	0.34	1.28%	26.17	27.43	181407	48935	2.71%
2026-07-20	26.33	26.56	0.60	2.31%	25.24	26.58	175414	45369	2.62%
2026-07-17	26.98	25.96	-1.22	-4.49%	25.89	27.47	190180	50653	2.84%
2026-07-16	25.34	27.18	2.41	9.73%	25.30	27.30	261990	69498	3.91%
2026-07-15	24.57	24.77	0.20	0.81%	24.30	25.25	92252	22801	1.38%
2026-07-14	23.89	24.57	0.68	2.85%	23.10	24.69	108918	25948	1.63%
2026-07-13	24.95	23.89	-1.16	-4.63%	23.84	25.38	122605	29775	1.83%
2026-07-10	24.98	25.05	0.10	0.40%	24.45	25.87	109292	27651	1.63%
2026-07-09	24.64	24.95	0.27	1.09%	24.11	24.98	89787	22066	1.34%
2026-07-08	25.68	24.68	-0.97	-3.78%	24.60	25.88	112014	27977	1.67%
2026-07-07	26.23	25.65	-0.60	-2.29%	25.50	26.48	109754	28524	1.64%
2026-07-06	26.05	26.25	0.26	1.00%	25.46	26.47	191018	49663	2.85%
2026-07-03	24.50	25.99	1.57	6.43%	24.50	26.36	201513	51972	3.01%
2026-07-02	25.72	24.42	-0.96	-3.78%	24.33	25.79	172052	42897	2.57%
2026-07-01	25.24	25.38	0.19	0.75%	24.92	25.68	134971	34223	2.01%
2026-06-30	24.28	25.19	0.91	3.75%	24.28	25.43	124836	31164	1.86%
2026-06-29	24.46	24.28	-0.01	-0.04%	23.73	24.60	124491	30041	1.86%
2026-06-26	25.48	24.29	-1.39	-5.41%	24.10	25.69	153708	37901	2.29%
2026-06-25	25.47	25.68	0.00	0.00%	25.15	26.15	112386	28803	1.68%
2026-06-24	25.79	25.68	0.03	0.12%	25.19	26.07	113365	28998	1.69%
2026-06-23	26.71	25.65	-1.06	-3.97%	25.40	26.71	137892	35887	2.06%
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%