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 |
|---|
| 2026-02-03 | 11.38 | 11.22 | -0.12 | -1.06% | 11.13 | 11.46 | 90491 | 10156.39 | 3.17% |
| 2026-02-02 | 11.60 | 11.34 | -0.34 | -2.91% | 11.32 | 11.66 | 89667 | 10337.37 | 3.14% |
| 2026-01-30 | 11.41 | 11.68 | 0.25 | 2.19% | 11.33 | 11.78 | 149965 | 17463.50 | 5.26% |
| 2026-01-29 | 11.21 | 11.43 | 0.24 | 2.14% | 11.16 | 11.48 | 91899 | 10456.47 | 3.22% |
| 2026-01-28 | 11.16 | 11.19 | 0.01 | 0.09% | 11.09 | 11.29 | 46039 | 5148.60 | 1.61% |
| 2026-01-27 | 11.42 | 11.18 | -0.26 | -2.27% | 11.01 | 11.43 | 67089 | 7477.56 | 2.35% |
| 2026-01-26 | 11.43 | 11.44 | 0.03 | 0.26% | 11.25 | 11.44 | 64072 | 7263.12 | 2.25% |
| 2026-01-23 | 11.49 | 11.41 | -0.09 | -0.78% | 11.36 | 11.55 | 54790 | 6259.73 | 1.92% |
| 2026-01-22 | 11.43 | 11.50 | 0.11 | 0.97% | 11.33 | 11.58 | 55580 | 6367.37 | 1.95% |
| 2026-01-21 | 11.35 | 11.39 | 0.02 | 0.18% | 11.24 | 11.40 | 55638 | 6303.30 | 1.95% |
| 2026-01-20 | 11.46 | 11.37 | -0.08 | -0.70% | 11.33 | 11.49 | 90484 | 10302.67 | 3.17% |
| 2026-01-19 | 11.31 | 11.45 | 0.43 | 3.90% | 11.14 | 11.75 | 154474 | 17763.46 | 5.42% |
| 2026-01-16 | 11.20 | 11.02 | -0.11 | -0.99% | 11.01 | 11.36 | 58651 | 6535.52 | 2.06% |
| 2026-01-15 | 10.96 | 11.13 | 0.17 | 1.55% | 10.88 | 11.17 | 58951 | 6534.57 | 2.07% |
| 2026-01-14 | 10.99 | 10.96 | -0.02 | -0.18% | 10.82 | 11.13 | 68022 | 7474.65 | 2.38% |
| 2026-01-13 | 11.06 | 10.98 | -0.09 | -0.81% | 10.98 | 11.29 | 86596 | 9642.44 | 3.04% |
| 2026-01-12 | 11.09 | 11.07 | 0.02 | 0.18% | 10.98 | 11.10 | 45993 | 5073.80 | 1.61% |
| 2026-01-09 | 10.98 | 11.05 | 0.07 | 0.64% | 10.89 | 11.05 | 55635 | 6107.45 | 1.95% |
| 2026-01-08 | 10.82 | 10.98 | 0.22 | 2.04% | 10.76 | 11.14 | 80180 | 8805.01 | 2.81% |
| 2026-01-07 | 10.88 | 10.76 | -0.09 | -0.83% | 10.74 | 10.88 | 31550 | 3405.87 | 1.11% |
| 2026-01-06 | 10.74 | 10.85 | 0.12 | 1.12% | 10.73 | 10.93 | 49933 | 5416.61 | 1.75% |
| 2026-01-05 | 10.55 | 10.73 | 0.18 | 1.71% | 10.51 | 10.80 | 44321 | 4750.64 | 1.55% |
| 2025-12-31 | 10.61 | 10.55 | -0.04 | -0.38% | 10.47 | 10.61 | 40941 | 4305.03 | 1.44% |
| 2025-12-30 | 10.64 | 10.59 | -0.11 | -1.03% | 10.57 | 10.75 | 45977 | 4897.29 | 1.61% |
| 2025-12-29 | 10.77 | 10.70 | -0.08 | -0.74% | 10.67 | 10.80 | 36297 | 3891.16 | 1.27% |
| 2025-12-26 | 10.85 | 10.78 | -0.11 | -1.01% | 10.77 | 10.90 | 34772 | 3768.38 | 1.22% |
| 2025-12-25 | 10.82 | 10.89 | 0.07 | 0.65% | 10.76 | 10.92 | 38492 | 4174.91 | 1.35% |
| 2025-12-24 | 10.80 | 10.82 | -0.03 | -0.28% | 10.78 | 10.90 | 40755 | 4410.59 | 1.43% |
| 2025-12-23 | 10.87 | 10.85 | -0.02 | -0.18% | 10.78 | 10.93 | 44983 | 4883.73 | 1.58% |
| 2025-12-22 | 10.89 | 10.87 | 0.00 | 0.00% | 10.80 | 10.94 | 44141 | 4792.75 | 1.55% |
| 2025-12-19 | 10.67 | 10.87 | 0.20 | 1.87% | 10.56 | 10.92 | 74558 | 8035.88 | 2.61% |
| 2025-12-18 | 10.28 | 10.67 | 0.32 | 3.09% | 10.28 | 10.71 | 89751 | 9497.61 | 3.15% |
| 2025-12-17 | 10.40 | 10.35 | -0.05 | -0.48% | 10.19 | 10.43 | 49045 | 5049.36 | 1.72% |
| 2025-12-16 | 10.48 | 10.40 | -0.05 | -0.48% | 10.32 | 10.64 | 50905 | 5328.87 | 1.78% |
| 2025-12-15 | 10.31 | 10.45 | 0.14 | 1.36% | 10.28 | 10.50 | 43143 | 4499.62 | 1.51% |
| 2025-12-12 | 10.38 | 10.31 | -0.07 | -0.67% | 10.30 | 10.46 | 42878 | 4443.82 | 1.50% |
| 2025-12-11 | 10.65 | 10.38 | -0.26 | -2.44% | 10.38 | 10.68 | 47728 | 4997.07 | 1.67% |
| 2025-12-10 | 10.71 | 10.64 | -0.07 | -0.65% | 10.58 | 10.79 | 39873 | 4250.07 | 1.40% |
| 2025-12-09 | 10.85 | 10.71 | -0.17 | -1.56% | 10.64 | 10.86 | 50569 | 5427.57 | 1.77% |
| 2025-12-08 | 10.82 | 10.88 | 0.10 | 0.93% | 10.78 | 11.03 | 75766 | 8274.85 | 2.66% |
| 2025-12-05 | 10.64 | 10.78 | 0.18 | 1.70% | 10.57 | 10.92 | 67634 | 7292.41 | 2.37% |
| 2025-12-04 | 10.80 | 10.60 | -0.20 | -1.85% | 10.59 | 10.85 | 59906 | 6401.54 | 2.10% |
| 2025-12-03 | 10.83 | 10.80 | -0.05 | -0.46% | 10.73 | 10.95 | 43147 | 4665.71 | 1.51% |
| 2025-12-02 | 10.74 | 10.85 | 0.10 | 0.93% | 10.65 | 10.90 | 60049 | 6495.11 | 2.11% |
| 2025-12-01 | 10.67 | 10.75 | 0.08 | 0.75% | 10.63 | 10.78 | 50512 | 5417.53 | 1.77% |
| 2025-11-28 | 10.54 | 10.67 | 0.09 | 0.85% | 10.44 | 10.67 | 57130 | 6044.74 | 2.00% |
| 2025-11-27 | 10.75 | 10.58 | -0.10 | -0.94% | 10.51 | 10.82 | 87424 | 9276.85 | 3.06% |
| 2025-11-26 | 10.41 | 10.68 | 0.30 | 2.89% | 10.40 | 11.14 | 140592 | 15226.93 | 4.93% |
| 2025-11-25 | 10.38 | 10.38 | 0.08 | 0.78% | 10.23 | 10.47 | 39986 | 4150.08 | 1.40% |
| 2025-11-24 | 10.30 | 10.30 | 0.13 | 1.28% | 10.25 | 10.55 | 49460 | 5132.56 | 1.73% |
| 2025-11-21 | 10.46 | 10.17 | -0.40 | -3.78% | 10.16 | 10.62 | 71788 | 7416.82 | 2.52% |
| 2025-11-20 | 10.74 | 10.57 | -0.16 | -1.49% | 10.47 | 10.74 | 49100 | 5190.80 | 1.72% |
| 2025-11-19 | 10.69 | 10.73 | 0.03 | 0.28% | 10.61 | 10.83 | 40446 | 4325.24 | 1.42% |
| 2025-11-18 | 10.77 | 10.70 | -0.10 | -0.93% | 10.64 | 10.84 | 45537 | 4875.94 | 1.60% |
| 2025-11-17 | 10.92 | 10.80 | -0.14 | -1.28% | 10.75 | 10.96 | 53184 | 5752.99 | 1.86% |
| 2025-11-14 | 10.98 | 10.94 | -0.06 | -0.55% | 10.92 | 11.09 | 40330 | 4437.74 | 1.41% |
| 2025-11-13 | 11.00 | 11.00 | -0.01 | -0.09% | 10.85 | 11.02 | 51660 | 5653.62 | 1.81% |
| 2025-11-12 | 11.05 | 11.01 | 0.00 | 0.00% | 10.91 | 11.10 | 63564 | 6993.39 | 2.23% |
| 2025-11-11 | 11.00 | 11.01 | 0.04 | 0.36% | 10.84 | 11.07 | 63109 | 6929.69 | 2.21% |
| 2025-11-10 | 10.89 | 10.97 | 0.15 | 1.39% | 10.75 | 11.00 | 58598 | 6387.15 | 2.05% |
| 2025-11-07 | 10.73 | 10.82 | 0.07 | 0.65% | 10.70 | 10.92 | 60224 | 6525.27 | 2.11% |
| 2025-11-06 | 10.73 | 10.75 | 0.02 | 0.19% | 10.65 | 10.76 | 47150 | 5058.72 | 1.65% |
| 2025-11-05 | 10.61 | 10.73 | 0.03 | 0.28% | 10.61 | 10.79 | 53227 | 5700.54 | 1.87% |
| 2025-11-04 | 10.69 | 10.70 | -0.03 | -0.28% | 10.61 | 10.71 | 46335 | 4937.12 | 1.62% |
| 2025-11-03 | 10.70 | 10.73 | 0.04 | 0.37% | 10.61 | 10.73 | 55967 | 5966.98 | 1.96% |
| 2025-10-31 | 10.61 | 10.69 | 0.09 | 0.85% | 10.60 | 10.77 | 69707 | 7463.94 | 2.44% |
| 2025-10-30 | 10.68 | 10.60 | -0.08 | -0.75% | 10.58 | 10.73 | 67575 | 7196.21 | 2.37% |
| 2025-10-29 | 10.68 | 10.68 | 0.00 | 0.00% | 10.45 | 10.71 | 112827 | 11941.40 | 3.96% |
| 2025-10-28 | 11.06 | 10.68 | -0.72 | -6.32% | 10.65 | 11.12 | 253191 | 27248.75 | 8.88% |
| 2025-10-27 | 11.22 | 11.40 | 0.23 | 2.06% | 11.17 | 11.45 | 94761 | 10724.13 | 3.32% |
| 2025-10-24 | 11.29 | 11.17 | -0.16 | -1.41% | 11.15 | 11.42 | 60538 | 6798.66 | 2.12% |
| 2025-10-23 | 11.25 | 11.33 | 0.05 | 0.44% | 11.12 | 11.34 | 48321 | 5424.79 | 1.69% |
| 2025-10-22 | 11.37 | 11.28 | -0.15 | -1.31% | 11.26 | 11.52 | 47578 | 5410.69 | 1.67% |
| 2025-10-21 | 11.25 | 11.43 | 0.17 | 1.51% | 11.15 | 11.43 | 64692 | 7302.07 | 2.27% |
| 2025-10-20 | 11.50 | 11.26 | -0.16 | -1.40% | 11.15 | 11.55 | 81086 | 9149.99 | 2.84% |
| 2025-10-17 | 11.45 | 11.42 | -0.08 | -0.70% | 11.38 | 11.61 | 69071 | 7931.97 | 2.42% |
| 2025-10-16 | 11.70 | 11.50 | -0.20 | -1.71% | 11.44 | 11.71 | 70525 | 8139.27 | 2.47% |
| 2025-10-15 | 11.66 | 11.70 | 0.04 | 0.34% | 11.53 | 11.73 | 97261 | 11315.57 | 3.41% |
| 2025-10-14 | 11.50 | 11.66 | 0.14 | 1.22% | 11.48 | 11.74 | 110671 | 12838.92 | 3.88% |
| 2025-10-13 | 11.41 | 11.52 | -0.09 | -0.78% | 11.33 | 11.55 | 111530 | 12753.04 | 3.91% |
深证大盘股票行情在线 K线走势图
道道全(002852)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
