道道全(002852)股票行情
道道全(002852)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 | 12.31 | 11.45 | -0.68 | -5.61% | 11.35 | 12.32 | 364065 | 42247.07 | 12.74% |
| 2025-07-31 | 12.20 | 12.13 | -0.02 | -0.16% | 11.81 | 12.42 | 217668 | 26295.63 | 7.62% |
| 2025-07-30 | 11.50 | 12.15 | 0.61 | 5.29% | 11.48 | 12.33 | 227067 | 27224.29 | 7.94% |
| 2025-07-29 | 11.63 | 11.54 | -0.09 | -0.77% | 11.37 | 11.75 | 88916 | 10208.43 | 3.11% |
| 2025-07-28 | 11.60 | 11.63 | 0.07 | 0.61% | 11.55 | 11.75 | 97866 | 11382.95 | 3.42% |
| 2025-07-25 | 11.39 | 11.56 | 0.14 | 1.23% | 11.35 | 11.65 | 108501 | 12501.37 | 3.80% |
| 2025-07-24 | 11.15 | 11.42 | 0.21 | 1.87% | 11.14 | 11.60 | 135205 | 15373.04 | 4.73% |
| 2025-07-23 | 11.22 | 11.21 | -0.02 | -0.18% | 11.16 | 11.35 | 98391 | 11083.92 | 3.44% |
| 2025-07-22 | 11.25 | 11.23 | -0.05 | -0.44% | 11.19 | 11.37 | 106823 | 12020.53 | 3.74% |
| 2025-07-21 | 11.12 | 11.28 | 0.11 | 0.98% | 11.09 | 11.35 | 140153 | 15762.16 | 4.90% |
| 2025-07-18 | 11.32 | 11.17 | -0.10 | -0.89% | 11.07 | 11.35 | 171261 | 19176.39 | 5.99% |
| 2025-07-17 | 11.55 | 11.27 | -0.37 | -3.18% | 11.24 | 11.63 | 278080 | 31573.52 | 9.73% |
| 2025-07-16 | 11.13 | 11.64 | 0.61 | 5.53% | 11.09 | 12.13 | 430030 | 49817.28 | 15.05% |
| 2025-07-15 | 11.54 | 11.03 | -0.51 | -4.42% | 10.93 | 11.58 | 370025 | 41305.47 | 12.95% |
| 2025-07-14 | 11.31 | 11.54 | 1.05 | 10.01% | 10.71 | 11.54 | 306532 | 34335.09 | 10.72% |
| 2025-07-11 | 10.46 | 10.49 | 0.01 | 0.10% | 10.44 | 10.68 | 88222 | 9296.26 | 3.09% |
| 2025-07-10 | 10.39 | 10.48 | 0.02 | 0.19% | 10.32 | 10.49 | 67619 | 7041.32 | 2.37% |
| 2025-07-09 | 10.35 | 10.46 | 0.20 | 1.95% | 10.27 | 10.64 | 116365 | 12180.19 | 4.07% |
| 2025-07-08 | 10.12 | 10.26 | 0.09 | 0.88% | 10.07 | 10.28 | 74030 | 7539.94 | 2.59% |
| 2025-07-07 | 10.07 | 10.17 | 0.11 | 1.09% | 10.06 | 10.26 | 60573 | 6140.96 | 2.12% |
| 2025-07-04 | 10.15 | 10.06 | -0.04 | -0.40% | 10.03 | 10.17 | 90359 | 9120.99 | 3.16% |
| 2025-07-03 | 9.76 | 10.10 | 0.31 | 3.17% | 9.76 | 10.20 | 148101 | 14881.09 | 5.18% |
| 2025-07-02 | 9.65 | 9.79 | 0.10 | 1.03% | 9.65 | 9.97 | 104962 | 10290.12 | 3.67% |
| 2025-07-01 | 9.55 | 9.69 | 0.13 | 1.36% | 9.54 | 9.71 | 73388 | 7068.40 | 2.57% |
| 2025-06-30 | 9.48 | 9.56 | 0.09 | 0.95% | 9.45 | 9.57 | 57288 | 5450.78 | 2.00% |
| 2025-06-27 | 9.43 | 9.47 | 0.03 | 0.32% | 9.36 | 9.48 | 46399 | 4378.76 | 1.62% |
| 2025-06-26 | 9.52 | 9.44 | -0.08 | -0.84% | 9.35 | 9.53 | 60129 | 5671.80 | 2.10% |
| 2025-06-25 | 9.54 | 9.52 | -0.02 | -0.21% | 9.41 | 9.59 | 55447 | 5255.73 | 1.94% |
| 2025-06-24 | 9.43 | 9.54 | 0.11 | 1.17% | 9.43 | 9.56 | 52242 | 4970.88 | 1.83% |
| 2025-06-23 | 9.22 | 9.43 | 0.16 | 1.73% | 9.18 | 9.44 | 67830 | 6342.46 | 2.37% |
| 2025-06-20 | 9.32 | 9.27 | -0.04 | -0.43% | 9.27 | 9.40 | 51406 | 4798.09 | 1.80% |
| 2025-06-19 | 9.59 | 9.31 | -0.30 | -3.12% | 9.28 | 9.64 | 84970 | 8004.93 | 2.97% |
| 2025-06-18 | 9.77 | 9.61 | -0.14 | -1.44% | 9.54 | 9.82 | 75905 | 7310.52 | 2.66% |
| 2025-06-17 | 9.91 | 9.75 | -0.11 | -1.12% | 9.69 | 9.94 | 82686 | 8087.54 | 2.89% |
| 2025-06-16 | 9.98 | 9.86 | -0.12 | -1.20% | 9.80 | 10.07 | 90538 | 8974.45 | 3.17% |
| 2025-06-13 | 10.15 | 9.98 | -0.19 | -1.87% | 9.90 | 10.16 | 83722 | 8369.06 | 2.93% |
| 2025-06-12 | 10.18 | 10.17 | -0.02 | -0.20% | 10.06 | 10.20 | 62602 | 6346.17 | 2.19% |
| 2025-06-11 | 10.22 | 10.19 | -0.06 | -0.59% | 10.10 | 10.29 | 67472 | 6890.90 | 2.36% |
| 2025-06-10 | 10.25 | 10.25 | -0.01 | -0.10% | 10.05 | 10.34 | 98884 | 10107.12 | 3.46% |
| 2025-06-09 | 10.26 | 10.26 | 0.01 | 0.10% | 10.20 | 10.35 | 74656 | 7667.44 | 2.61% |
| 2025-06-06 | 10.21 | 10.25 | 0.02 | 0.20% | 10.18 | 10.65 | 135730 | 14070.03 | 4.75% |
| 2025-06-05 | 10.32 | 10.23 | -0.19 | -1.82% | 10.16 | 10.50 | 99325 | 10217.40 | 3.48% |
| 2025-06-04 | 10.19 | 10.42 | 0.21 | 2.06% | 10.08 | 10.46 | 156692 | 16051.82 | 5.48% |
| 2025-06-03 | 9.65 | 10.21 | 0.49 | 5.04% | 9.63 | 10.28 | 192382 | 19320.50 | 6.73% |
| 2025-05-30 | 9.91 | 9.72 | -0.19 | -1.92% | 9.69 | 9.96 | 79947 | 7829.37 | 2.80% |
| 2025-05-29 | 9.91 | 9.91 | -0.04 | -0.40% | 9.85 | 9.98 | 87288 | 8658.17 | 3.05% |
| 2025-05-28 | 9.93 | 9.95 | -0.02 | -0.20% | 9.83 | 10.11 | 100649 | 10006.19 | 3.52% |
| 2025-05-27 | 9.67 | 9.97 | 0.27 | 2.78% | 9.63 | 9.98 | 129653 | 12761.62 | 4.54% |
| 2025-05-26 | 9.80 | 9.70 | -0.12 | -1.22% | 9.62 | 9.97 | 110251 | 10735.55 | 3.86% |
| 2025-05-23 | 9.80 | 9.82 | 0.02 | 0.20% | 9.75 | 10.18 | 125742 | 12472.72 | 4.40% |
| 2025-05-22 | 9.97 | 9.80 | -0.18 | -1.80% | 9.77 | 10.06 | 88284 | 8714.78 | 3.09% |
| 2025-05-21 | 10.04 | 9.98 | -0.10 | -0.99% | 9.91 | 10.22 | 98187 | 9824.75 | 3.44% |
| 2025-05-20 | 9.92 | 10.08 | 0.16 | 1.61% | 9.81 | 10.13 | 137669 | 13753.28 | 4.82% |
| 2025-05-19 | 9.56 | 9.92 | 0.32 | 3.33% | 9.56 | 9.93 | 146332 | 14330.18 | 5.12% |
| 2025-05-16 | 9.70 | 9.60 | -0.13 | -1.34% | 9.48 | 9.72 | 111973 | 10707.34 | 3.92% |
| 2025-05-15 | 9.55 | 9.73 | 0.18 | 1.88% | 9.49 | 9.81 | 140824 | 13641.43 | 4.93% |
| 2025-05-14 | 9.60 | 9.55 | -0.08 | -0.83% | 9.52 | 9.62 | 72933 | 6977.34 | 2.55% |
| 2025-05-13 | 9.75 | 9.63 | -0.09 | -0.93% | 9.58 | 9.76 | 70000 | 6759.76 | 2.45% |
| 2025-05-12 | 9.68 | 9.72 | 0.04 | 0.41% | 9.62 | 9.78 | 78982 | 7651.80 | 2.76% |
| 2025-05-09 | 9.81 | 9.68 | -0.14 | -1.43% | 9.66 | 9.89 | 100134 | 9743.50 | 3.50% |
| 2025-05-08 | 9.87 | 9.82 | -0.07 | -0.71% | 9.77 | 9.95 | 146561 | 14420.53 | 5.13% |
| 2025-05-07 | 9.80 | 9.89 | 0.10 | 1.02% | 9.75 | 10.03 | 245430 | 24267.18 | 8.59% |
| 2025-05-06 | 9.72 | 9.79 | 0.09 | 0.93% | 9.59 | 9.79 | 235212 | 22804.91 | 8.23% |
| 2025-04-30 | 9.66 | 9.70 | 0.07 | 0.73% | 9.53 | 9.91 | 359291 | 34935.84 | 12.57% |
| 2025-04-29 | 9.14 | 9.63 | 0.88 | 10.06% | 9.14 | 9.63 | 108496 | 10365.41 | 3.80% |
| 2025-04-28 | 9.11 | 8.75 | -0.46 | -4.99% | 8.72 | 9.19 | 127327 | 11299.04 | 4.45% |
| 2025-04-25 | 9.24 | 9.21 | -0.05 | -0.54% | 9.20 | 9.48 | 102699 | 9560.82 | 3.59% |
| 2025-04-24 | 9.12 | 9.26 | 0.10 | 1.09% | 9.11 | 9.38 | 104550 | 9689.19 | 3.66% |
| 2025-04-23 | 9.50 | 9.16 | -0.34 | -3.58% | 9.14 | 9.54 | 130110 | 12062.01 | 4.55% |
| 2025-04-22 | 9.39 | 9.50 | 0.12 | 1.28% | 9.33 | 9.54 | 115210 | 10879.05 | 4.03% |
| 2025-04-21 | 9.45 | 9.51 | 0.06 | 0.63% | 9.34 | 9.63 | 118281 | 11260.53 | 4.14% |
| 2025-04-18 | 9.70 | 9.45 | -0.34 | -3.47% | 9.38 | 9.83 | 157303 | 14982.00 | 5.50% |
| 2025-04-17 | 9.50 | 9.79 | 0.25 | 2.62% | 9.34 | 9.92 | 228495 | 22239.53 | 7.99% |
| 2025-04-16 | 9.66 | 9.54 | -0.21 | -2.15% | 9.31 | 9.79 | 193541 | 18454.57 | 6.77% |
| 2025-04-15 | 9.60 | 9.75 | 0.04 | 0.41% | 9.53 | 9.94 | 345588 | 33610.06 | 12.09% |
| 2025-04-14 | 9.01 | 9.71 | 0.53 | 5.77% | 9.00 | 10.10 | 379673 | 36923.04 | 13.28% |
| 2025-04-11 | 9.40 | 9.18 | -0.19 | -2.03% | 9.15 | 9.40 | 140096 | 12967.69 | 4.90% |
| 2025-04-10 | 9.10 | 9.37 | 0.17 | 1.85% | 9.05 | 9.48 | 207223 | 19351.55 | 7.25% |
| 2025-04-09 | 8.80 | 9.20 | 0.27 | 3.02% | 8.53 | 9.22 | 192303 | 17184.17 | 6.73% |
| 2025-04-08 | 8.28 | 8.93 | 0.66 | 7.98% | 8.28 | 8.98 | 176038 | 15368.17 | 6.16% |
深证大盘股票行情在线 K线走势图
