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 |
|---|
| 2025-06-13 | 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% |
| 2025-04-07 | 14.07 | 14.07 | -1.56 | -9.98% | 14.07 | 14.34 | 65078 | 9169.40 | 1.64% |
| 2025-04-03 | 16.50 | 15.63 | -1.31 | -7.73% | 15.31 | 16.88 | 245806 | 39175.40 | 6.19% |
| 2025-04-02 | 17.40 | 16.94 | -0.87 | -4.88% | 16.80 | 17.46 | 226955 | 38731.46 | 5.71% |
| 2025-04-01 | 16.78 | 17.81 | 0.87 | 5.14% | 16.61 | 18.00 | 325471 | 57054.54 | 8.34% |
| 2025-03-31 | 16.76 | 16.94 | -0.11 | -0.65% | 16.33 | 17.15 | 191509 | 32057.33 | 4.91% |
| 2025-03-28 | 16.87 | 17.05 | -0.48 | -2.74% | 16.70 | 17.55 | 260967 | 44688.56 | 6.69% |
| 2025-03-27 | 15.90 | 17.53 | 1.59 | 9.97% | 15.85 | 17.53 | 214368 | 36668.71 | 5.49% |
| 2025-03-26 | 16.03 | 15.94 | -0.34 | -2.09% | 15.87 | 16.36 | 149574 | 24002.94 | 3.83% |
| 2025-03-25 | 15.36 | 16.28 | 0.84 | 5.44% | 15.06 | 16.69 | 281257 | 44949.35 | 7.21% |
| 2025-03-24 | 15.70 | 15.44 | -0.44 | -2.77% | 15.00 | 15.84 | 171676 | 26420.02 | 4.40% |
| 2025-03-21 | 16.19 | 15.88 | -1.01 | -5.98% | 15.60 | 16.72 | 272950 | 43926.65 | 6.99% |
| 2025-03-20 | 18.00 | 16.89 | 0.33 | 1.99% | 16.43 | 18.00 | 539609 | 92962.99 | 13.83% |
| 2025-03-19 | 15.03 | 16.56 | 1.51 | 10.03% | 14.95 | 16.56 | 202350 | 32712.36 | 5.18% |
| 2025-03-18 | 15.17 | 15.05 | -0.13 | -0.86% | 14.87 | 15.25 | 146751 | 22021.72 | 3.76% |
| 2025-03-17 | 15.56 | 15.18 | -0.07 | -0.46% | 14.96 | 15.64 | 302821 | 46178.95 | 7.76% |
| 2025-03-14 | 13.74 | 15.25 | 1.39 | 10.03% | 13.74 | 15.25 | 240176 | 35559.34 | 6.15% |
| 2025-03-13 | 13.97 | 13.86 | -0.14 | -1.00% | 13.60 | 14.16 | 97610 | 13481.37 | 2.50% |
| 2025-03-12 | 14.01 | 14.00 | -0.06 | -0.43% | 13.77 | 14.14 | 114265 | 15919.54 | 2.93% |
| 2025-03-11 | 14.16 | 14.06 | -0.33 | -2.29% | 13.80 | 14.22 | 115462 | 16137.75 | 2.96% |
| 2025-03-10 | 14.21 | 14.39 | 0.04 | 0.28% | 14.12 | 14.58 | 128724 | 18510.03 | 3.30% |
| 2025-03-07 | 13.78 | 14.35 | 0.43 | 3.09% | 13.75 | 14.64 | 225295 | 32160.69 | 5.77% |
| 2025-03-06 | 13.82 | 13.92 | 0.12 | 0.87% | 13.66 | 13.99 | 134632 | 18689.79 | 3.45% |
| 2025-03-05 | 13.84 | 13.80 | -0.27 | -1.92% | 13.40 | 13.99 | 163240 | 22262.31 | 4.18% |
| 2025-03-04 | 13.88 | 14.07 | 0.01 | 0.07% | 13.75 | 14.28 | 174965 | 24512.52 | 4.48% |
| 2025-03-03 | 14.41 | 14.06 | -0.44 | -3.03% | 13.96 | 15.14 | 314946 | 45873.54 | 8.07% |
| 2025-02-28 | 13.63 | 14.50 | 0.80 | 5.84% | 13.45 | 14.89 | 356834 | 51094.62 | 9.14% |
| 2025-02-27 | 14.00 | 13.70 | -0.38 | -2.70% | 13.45 | 14.09 | 170177 | 23347.99 | 4.36% |
| 2025-02-26 | 13.40 | 14.08 | 0.00 | 0.00% | 13.40 | 14.49 | 290990 | 40995.59 | 7.46% |
| 2025-02-25 | 13.62 | 14.08 | 0.66 | 4.92% | 13.60 | 14.73 | 372772 | 52648.58 | 9.55% |
| 2025-02-24 | 13.75 | 13.42 | -0.94 | -6.55% | 13.33 | 13.79 | 326437 | 44182.93 | 8.36% |
| 2025-02-21 | 14.36 | 14.36 | 1.31 | 10.04% | 13.85 | 14.36 | 234660 | 33537.34 | 6.01% |
| 2025-02-20 | 11.93 | 13.05 | 1.19 | 10.03% | 11.93 | 13.05 | 111533 | 14289.22 | 2.86% |
| 2025-02-19 | 11.66 | 11.86 | 0.25 | 2.15% | 11.64 | 11.93 | 29103 | 3432.60 | 0.75% |
| 2025-02-18 | 12.01 | 11.61 | -0.40 | -3.33% | 11.57 | 12.04 | 44995 | 5318.26 | 1.15% |
| 2025-02-17 | 12.09 | 12.01 | 0.01 | 0.08% | 11.92 | 12.09 | 28896 | 3465.88 | 0.74% |
深证大盘股票行情在线 K线走势图
