道恩股份(002838)股票行情
道恩股份(002838)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 25.99 | 26.68 | 0.89 | 3.45% | 25.71 | 27.06 | 108361 | 28672.69 | 2.58% |
| 2025-09-12 | 25.64 | 25.79 | 0.15 | 0.59% | 25.48 | 26.19 | 65186 | 16841.67 | 1.55% |
| 2025-09-11 | 25.31 | 25.64 | 0.14 | 0.55% | 25.01 | 25.96 | 61021 | 15628.41 | 1.45% |
| 2025-09-10 | 25.71 | 25.50 | -0.15 | -0.58% | 25.35 | 26.17 | 40048 | 10289.31 | 0.95% |
| 2025-09-09 | 26.30 | 25.65 | -0.60 | -2.29% | 25.60 | 26.37 | 48318 | 12490.87 | 1.15% |
| 2025-09-08 | 26.27 | 26.25 | 0.00 | 0.00% | 25.76 | 26.56 | 70991 | 18548.34 | 1.69% |
| 2025-09-05 | 25.08 | 26.25 | 1.37 | 5.51% | 24.75 | 26.25 | 75134 | 19286.59 | 1.79% |
| 2025-09-04 | 25.87 | 24.88 | -1.25 | -4.78% | 24.60 | 26.55 | 77384 | 19804.42 | 1.84% |
| 2025-09-03 | 25.88 | 26.13 | 0.33 | 1.28% | 25.20 | 26.57 | 89899 | 23339.65 | 2.14% |
| 2025-09-02 | 26.67 | 25.80 | -0.84 | -3.15% | 25.43 | 26.70 | 76129 | 19631.00 | 1.81% |
| 2025-09-01 | 26.80 | 26.64 | -0.16 | -0.60% | 26.48 | 27.41 | 73155 | 19706.20 | 1.74% |
| 2025-08-29 | 27.41 | 26.80 | -0.36 | -1.33% | 26.58 | 27.48 | 64106 | 17223.12 | 1.52% |
| 2025-08-28 | 27.00 | 27.16 | 0.16 | 0.59% | 26.38 | 27.27 | 114889 | 30809.59 | 2.73% |
| 2025-08-27 | 28.17 | 27.00 | -0.89 | -3.19% | 27.00 | 28.79 | 139111 | 38563.16 | 3.31% |
| 2025-08-26 | 28.27 | 27.89 | -0.31 | -1.10% | 27.30 | 29.10 | 139390 | 39031.07 | 3.31% |
| 2025-08-25 | 28.95 | 28.20 | -0.42 | -1.47% | 27.63 | 29.46 | 255189 | 72323.09 | 6.07% |
| 2025-08-22 | 27.50 | 28.62 | 2.60 | 9.99% | 26.20 | 28.62 | 323410 | 88733.12 | 7.69% |
| 2025-08-21 | 23.93 | 26.02 | 2.37 | 10.02% | 23.75 | 26.02 | 51595 | 13285.36 | 1.23% |
| 2025-08-20 | 23.67 | 23.65 | -0.06 | -0.25% | 23.10 | 23.68 | 75458 | 17677.90 | 1.79% |
| 2025-08-19 | 24.58 | 23.71 | -0.89 | -3.62% | 23.10 | 24.58 | 111234 | 26392.92 | 2.64% |
| 2025-08-18 | 24.99 | 24.60 | -0.22 | -0.89% | 24.45 | 25.11 | 90642 | 22416.73 | 2.15% |
| 2025-08-15 | 24.05 | 24.82 | 0.91 | 3.81% | 23.75 | 25.13 | 118600 | 29163.67 | 2.82% |
| 2025-08-14 | 24.31 | 23.91 | -0.35 | -1.44% | 23.71 | 24.66 | 63714 | 15368.59 | 1.51% |
| 2025-08-13 | 23.72 | 24.26 | 0.46 | 1.93% | 23.68 | 24.64 | 77155 | 18657.26 | 1.83% |
| 2025-08-12 | 24.60 | 23.80 | -0.77 | -3.13% | 23.34 | 24.72 | 96053 | 22844.64 | 2.28% |
| 2025-08-11 | 23.81 | 24.57 | 0.70 | 2.93% | 23.71 | 25.00 | 82214 | 20142.87 | 1.95% |
| 2025-08-08 | 23.53 | 23.87 | 0.27 | 1.14% | 23.45 | 24.08 | 47250 | 11245.36 | 1.12% |
| 2025-08-07 | 23.91 | 23.60 | -0.40 | -1.67% | 23.57 | 24.32 | 64255 | 15286.56 | 1.53% |
| 2025-08-06 | 23.77 | 24.00 | 0.17 | 0.71% | 23.69 | 24.76 | 90006 | 21805.05 | 2.14% |
| 2025-08-05 | 23.94 | 23.83 | -0.04 | -0.17% | 23.60 | 24.24 | 74722 | 17833.17 | 1.78% |
| 2025-08-04 | 22.28 | 23.87 | 0.90 | 3.92% | 22.23 | 23.93 | 128788 | 30027.12 | 3.06% |
| 2025-08-01 | 24.50 | 22.97 | -1.62 | -6.59% | 22.71 | 24.71 | 196756 | 46144.01 | 4.68% |
| 2025-07-31 | 24.08 | 24.59 | 0.51 | 2.12% | 23.75 | 25.24 | 166747 | 40962.89 | 3.96% |
| 2025-07-30 | 23.98 | 24.08 | 0.14 | 0.58% | 23.53 | 24.44 | 106389 | 25411.29 | 2.53% |
| 2025-07-29 | 23.50 | 23.94 | 0.27 | 1.14% | 23.30 | 23.97 | 79584 | 18822.10 | 1.89% |
| 2025-07-28 | 23.14 | 23.67 | 0.42 | 1.81% | 23.12 | 24.16 | 120522 | 28647.70 | 2.87% |
| 2025-07-25 | 22.84 | 23.25 | 0.28 | 1.22% | 22.84 | 23.60 | 100795 | 23428.29 | 2.40% |
| 2025-07-24 | 22.45 | 22.97 | 0.44 | 1.95% | 22.32 | 23.00 | 95680 | 21743.12 | 2.27% |
| 2025-07-23 | 23.00 | 22.53 | -0.43 | -1.87% | 22.48 | 23.10 | 103675 | 23555.50 | 2.46% |
| 2025-07-22 | 22.66 | 22.96 | 0.02 | 0.09% | 22.44 | 23.29 | 127605 | 29171.06 | 3.03% |
| 2025-07-21 | 22.21 | 22.94 | 0.53 | 2.37% | 22.21 | 23.25 | 193285 | 43927.28 | 4.60% |
| 2025-07-18 | 21.80 | 22.41 | 1.08 | 5.06% | 21.15 | 23.38 | 300835 | 66721.48 | 7.15% |
| 2025-07-17 | 19.42 | 21.33 | 1.94 | 10.01% | 19.32 | 21.33 | 150203 | 31001.09 | 3.57% |
| 2025-07-16 | 19.07 | 19.39 | 0.31 | 1.62% | 18.45 | 19.58 | 74228 | 14285.03 | 1.76% |
| 2025-07-15 | 19.18 | 19.08 | -0.14 | -0.73% | 18.99 | 19.34 | 59111 | 11335.95 | 1.41% |
| 2025-07-14 | 18.71 | 19.22 | 0.49 | 2.62% | 18.66 | 19.28 | 66002 | 12591.74 | 1.57% |
| 2025-07-11 | 18.39 | 18.73 | 0.31 | 1.68% | 18.34 | 19.02 | 69170 | 12974.30 | 1.64% |
| 2025-07-10 | 18.39 | 18.42 | 0.09 | 0.49% | 18.21 | 18.59 | 33648 | 6179.06 | 0.80% |
| 2025-07-09 | 18.45 | 18.33 | -0.10 | -0.54% | 18.28 | 18.57 | 34369 | 6322.68 | 0.82% |
| 2025-07-08 | 18.64 | 18.43 | -0.24 | -1.29% | 18.29 | 18.70 | 54960 | 10126.29 | 1.31% |
| 2025-07-07 | 17.99 | 18.67 | 0.79 | 4.42% | 17.81 | 18.68 | 83069 | 15314.76 | 1.97% |
| 2025-07-04 | 18.21 | 17.88 | -0.36 | -1.97% | 17.84 | 18.30 | 38165 | 6855.40 | 0.91% |
| 2025-07-03 | 18.25 | 18.24 | -0.03 | -0.16% | 18.05 | 18.43 | 29827 | 5429.11 | 0.71% |
| 2025-07-02 | 18.45 | 18.27 | -0.26 | -1.40% | 18.00 | 18.62 | 46772 | 8584.72 | 1.11% |
| 2025-07-01 | 17.91 | 18.53 | 0.62 | 3.46% | 17.78 | 18.73 | 84402 | 15442.46 | 2.01% |
| 2025-06-30 | 18.00 | 17.91 | 0.12 | 0.67% | 17.74 | 18.13 | 55589 | 9969.59 | 1.32% |
| 2025-06-27 | 17.69 | 17.79 | 0.16 | 0.91% | 17.60 | 17.89 | 34516 | 6128.85 | 0.82% |
| 2025-06-26 | 17.68 | 17.63 | -0.05 | -0.28% | 17.52 | 17.91 | 34321 | 6078.59 | 0.82% |
| 2025-06-25 | 17.65 | 17.68 | 0.08 | 0.45% | 17.43 | 17.74 | 40859 | 7185.36 | 0.97% |
| 2025-06-24 | 17.22 | 17.60 | 0.41 | 2.39% | 17.21 | 17.85 | 44410 | 7816.24 | 1.06% |
| 2025-06-23 | 16.88 | 17.19 | 0.14 | 0.82% | 16.80 | 17.22 | 30378 | 5190.20 | 0.72% |
| 2025-06-20 | 17.17 | 17.05 | -0.12 | -0.70% | 16.81 | 17.35 | 51895 | 8855.83 | 1.23% |
| 2025-06-19 | 17.99 | 17.17 | -0.84 | -4.66% | 17.13 | 18.30 | 71273 | 12508.74 | 1.69% |
| 2025-06-18 | 17.90 | 18.01 | -0.01 | -0.06% | 17.90 | 18.46 | 40692 | 7375.44 | 0.97% |
| 2025-06-17 | 18.20 | 18.02 | -0.06 | -0.33% | 17.88 | 18.42 | 41342 | 7482.95 | 0.98% |
| 2025-06-16 | 17.71 | 18.08 | 0.10 | 0.56% | 17.69 | 18.24 | 42276 | 7645.02 | 1.01% |
| 2025-06-13 | 18.69 | 17.98 | -0.94 | -4.97% | 17.62 | 18.69 | 128101 | 23159.82 | 3.05% |
| 2025-06-12 | 18.90 | 18.92 | -0.06 | -0.32% | 18.70 | 19.09 | 69799 | 13179.81 | 1.66% |
| 2025-06-11 | 19.30 | 18.98 | -0.37 | -1.91% | 18.95 | 19.32 | 75457 | 14382.17 | 1.79% |
| 2025-06-10 | 18.47 | 19.35 | 0.88 | 4.76% | 18.38 | 19.51 | 161479 | 30797.65 | 3.84% |
| 2025-06-09 | 18.28 | 18.47 | 0.14 | 0.76% | 18.18 | 18.66 | 56478 | 10432.30 | 1.34% |
| 2025-06-06 | 18.18 | 18.33 | 0.10 | 0.55% | 17.90 | 18.49 | 67917 | 12348.28 | 1.61% |
| 2025-06-05 | 18.25 | 18.23 | 0.00 | 0.00% | 18.10 | 18.73 | 81726 | 15031.48 | 1.94% |
| 2025-06-04 | 18.68 | 18.23 | -0.18 | -0.98% | 18.15 | 18.97 | 91364 | 16763.65 | 2.17% |
| 2025-06-03 | 18.10 | 18.41 | 0.31 | 1.71% | 17.95 | 18.85 | 102945 | 18869.75 | 2.45% |
| 2025-05-30 | 18.10 | 18.10 | 0.02 | 0.11% | 17.93 | 18.38 | 54534 | 9901.58 | 1.30% |
| 2025-05-29 | 18.05 | 18.08 | 0.10 | 0.56% | 17.88 | 18.25 | 54467 | 9872.07 | 1.29% |
| 2025-05-28 | 18.11 | 18.04 | -0.34 | -1.85% | 17.95 | 18.48 | 85870 | 15573.41 | 2.04% |
| 2025-05-27 | 18.43 | 18.38 | -0.15 | -0.81% | 18.32 | 18.98 | 89862 | 16640.21 | 2.14% |
| 2025-05-26 | 18.68 | 18.53 | -0.18 | -0.96% | 18.40 | 18.80 | 85150 | 15809.69 | 2.02% |
深证大盘股票行情在线 K线走势图
