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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 18.99 | 18.71 | -0.15 | -0.80% | 18.70 | 19.30 | 111363 | 21143.21 | 2.65% |
| 2025-05-22 | 18.38 | 18.86 | 0.30 | 1.62% | 18.34 | 19.19 | 156493 | 29242.00 | 3.72% |
| 2025-05-21 | 18.68 | 18.56 | -0.38 | -2.01% | 18.54 | 19.66 | 188261 | 35853.59 | 4.48% |
| 2025-05-20 | 18.23 | 18.94 | 0.65 | 3.55% | 17.90 | 19.28 | 178969 | 33182.20 | 4.26% |
| 2025-05-19 | 18.42 | 18.29 | -0.09 | -0.49% | 17.93 | 18.47 | 111688 | 20251.84 | 2.66% |
| 2025-05-16 | 17.31 | 18.38 | 0.99 | 5.69% | 17.28 | 18.79 | 211814 | 38708.60 | 5.04% |
| 2025-05-15 | 17.60 | 17.39 | -0.20 | -1.14% | 17.19 | 17.80 | 83364 | 14522.19 | 1.98% |
| 2025-05-14 | 17.45 | 17.59 | 0.14 | 0.80% | 17.18 | 17.60 | 110746 | 19281.92 | 2.64% |
| 2025-05-13 | 17.45 | 17.45 | -0.07 | -0.40% | 17.22 | 17.59 | 115461 | 20073.87 | 2.75% |
| 2025-05-12 | 17.17 | 17.52 | 0.32 | 1.86% | 16.86 | 17.55 | 223069 | 38619.54 | 5.31% |
| 2025-05-09 | 16.22 | 17.20 | 0.92 | 5.65% | 16.22 | 17.47 | 283710 | 48054.18 | 6.89% |
| 2025-05-08 | 16.00 | 16.28 | 0.22 | 1.37% | 15.87 | 16.45 | 105966 | 17189.61 | 2.57% |
| 2025-05-07 | 16.00 | 16.06 | 0.11 | 0.69% | 15.85 | 16.27 | 113696 | 18258.80 | 2.76% |
| 2025-05-06 | 15.75 | 15.95 | 0.34 | 2.18% | 15.55 | 16.07 | 99595 | 15731.89 | 2.42% |
| 2025-04-30 | 15.66 | 15.61 | 0.09 | 0.58% | 15.44 | 15.75 | 80900 | 12585.29 | 1.96% |
| 2025-04-29 | 15.22 | 15.52 | 0.30 | 1.97% | 15.20 | 15.98 | 114761 | 17941.18 | 2.79% |
| 2025-04-28 | 15.47 | 15.22 | -0.15 | -0.98% | 15.14 | 15.54 | 85987 | 13191.59 | 2.09% |
| 2025-04-25 | 15.84 | 15.37 | -0.47 | -2.97% | 15.26 | 15.89 | 124303 | 19287.54 | 3.02% |
| 2025-04-24 | 16.15 | 15.84 | -0.14 | -0.88% | 15.76 | 16.31 | 118540 | 18926.19 | 2.88% |
| 2025-04-23 | 15.94 | 15.98 | -0.02 | -0.13% | 15.85 | 16.18 | 76187 | 12164.04 | 1.88% |
| 2025-04-22 | 16.21 | 16.00 | -0.09 | -0.56% | 15.80 | 16.55 | 110300 | 17681.87 | 2.72% |
| 2025-04-21 | 15.71 | 16.09 | 0.23 | 1.45% | 15.63 | 16.26 | 139808 | 22377.62 | 3.45% |
| 2025-04-18 | 16.00 | 15.86 | -0.47 | -2.88% | 15.75 | 16.79 | 149487 | 24022.46 | 3.76% |
| 2025-04-17 | 16.14 | 16.33 | 0.40 | 2.51% | 15.82 | 16.66 | 198757 | 32414.42 | 5.00% |
| 2025-04-16 | 16.37 | 15.93 | -0.53 | -3.22% | 15.79 | 16.62 | 134978 | 21759.95 | 3.40% |
| 2025-04-15 | 16.88 | 16.46 | -0.36 | -2.14% | 16.24 | 16.98 | 132378 | 21966.09 | 3.33% |
| 2025-04-14 | 16.58 | 16.82 | 0.70 | 4.34% | 16.40 | 17.45 | 240377 | 40744.55 | 6.05% |
| 2025-04-11 | 14.59 | 16.12 | 1.47 | 10.03% | 14.50 | 16.12 | 165256 | 25706.93 | 4.16% |
| 2025-04-10 | 14.90 | 14.65 | 0.18 | 1.24% | 14.55 | 15.25 | 178668 | 26584.98 | 4.50% |
| 2025-04-09 | 13.25 | 14.47 | 1.02 | 7.58% | 13.01 | 14.76 | 251339 | 35602.98 | 6.33% |
| 2025-04-08 | 12.72 | 13.45 | -0.62 | -4.41% | 12.72 | 13.87 | 208736 | 27825.45 | 5.25% |
深证大盘股票行情在线 K线走势图
