道氏技术(300409)股票行情 道氏技术股票行情 300409股票行情_爱股网
道氏技术(300409)股票行情
道氏技术(300409)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 |
|---|
| 2025-10-27 | 24.02 | 24.14 | 0.39 | 1.64% | 23.77 | 24.45 | 396773 | 95707.97 | 5.77% | 0.00 |
| 2025-10-24 | 23.20 | 23.75 | 0.90 | 3.94% | 23.01 | 23.98 | 451098 | 106462.23 | 6.56% | 38.00 |
| 2025-10-23 | 22.97 | 22.85 | -0.21 | -0.91% | 22.23 | 23.06 | 336534 | 75970.99 | 4.90% | 1.00 |
| 2025-10-22 | 23.20 | 23.06 | -0.30 | -1.28% | 22.94 | 23.63 | 282617 | 65740.02 | 4.11% | 1.00 |
| 2025-10-21 | 23.22 | 23.36 | 0.27 | 1.17% | 23.01 | 23.64 | 335743 | 78632.09 | 4.88% | 0.00 |
| 2025-10-20 | 23.45 | 23.09 | 0.23 | 1.01% | 22.90 | 23.65 | 450383 | 105022.42 | 6.55% | 0.00 |
| 2025-10-17 | 24.80 | 22.86 | -1.84 | -7.45% | 22.85 | 24.97 | 572739 | 135012.50 | 8.33% | 11.00 |
| 2025-10-16 | 25.60 | 24.70 | -1.18 | -4.56% | 24.50 | 25.60 | 507883 | 126695.08 | 7.39% | 24.00 |
| 2025-10-15 | 25.88 | 25.88 | 0.00 | 0.00% | 24.99 | 26.09 | 433497 | 110634.35 | 6.31% | 9.00 |
| 2025-10-14 | 27.50 | 25.88 | -1.74 | -6.30% | 25.57 | 27.67 | 820747 | 218287.84 | 11.94% | 33.00 |
| 2025-10-13 | 25.00 | 27.62 | 1.11 | 4.19% | 24.58 | 27.88 | 1006548 | 267855.38 | 14.64% | 582.00 |
| 2025-10-10 | 26.35 | 26.51 | 0.05 | 0.19% | 25.32 | 26.85 | 808495 | 210500.08 | 11.76% | 14.00 |
| 2025-10-09 | 26.25 | 26.46 | 1.06 | 4.17% | 25.86 | 26.97 | 782307 | 207265.53 | 11.38% | 39.00 |
| 2025-09-30 | 24.55 | 25.40 | 0.58 | 2.34% | 24.38 | 25.97 | 646667 | 164616.62 | 9.41% | 75.00 |
| 2025-09-29 | 23.80 | 24.82 | 1.19 | 5.04% | 23.63 | 25.08 | 635566 | 156030.67 | 9.24% | 113.00 |
| 2025-09-26 | 24.60 | 23.63 | -0.98 | -3.98% | 23.58 | 24.90 | 653444 | 158243.47 | 9.50% | 0.00 |
| 2025-09-25 | 25.56 | 24.61 | -0.54 | -2.15% | 24.60 | 25.85 | 674589 | 169818.02 | 9.81% | 0.00 |
| 2025-09-24 | 24.90 | 25.15 | 0.13 | 0.52% | 24.09 | 25.47 | 668755 | 166010.56 | 9.73% | 51.00 |
| 2025-09-23 | 25.40 | 25.02 | -0.28 | -1.11% | 24.20 | 25.85 | 583633 | 145751.16 | 8.49% | 47.00 |
| 2025-09-22 | 25.35 | 25.30 | 0.40 | 1.61% | 24.78 | 25.44 | 454370 | 114022.27 | 6.61% | 16.00 |
| 2025-09-19 | 25.95 | 24.90 | -1.27 | -4.85% | 24.44 | 26.00 | 780837 | 197075.81 | 11.36% | 62.00 |
| 2025-09-18 | 26.05 | 26.17 | 0.46 | 1.79% | 25.74 | 27.46 | 1051796 | 277733.41 | 15.30% | 2.00 |
| 2025-09-17 | 26.02 | 25.71 | -0.20 | -0.77% | 25.28 | 26.18 | 643844 | 165416.50 | 9.37% | 0.00 |
| 2025-09-16 | 25.63 | 25.91 | 0.35 | 1.37% | 24.88 | 26.03 | 795286 | 202652.36 | 11.57% | 38.00 |
| 2025-09-15 | 26.52 | 25.56 | -0.64 | -2.44% | 25.47 | 27.09 | 906727 | 236916.42 | 13.19% | 58.00 |
| 2025-09-12 | 26.86 | 26.20 | -0.51 | -1.91% | 25.88 | 27.98 | 1150166 | 307511.97 | 16.73% | 25.00 |
| 2025-09-11 | 25.00 | 26.71 | 1.21 | 4.75% | 24.57 | 26.99 | 1241490 | 324561.38 | 18.06% | 145.00 |
| 2025-09-10 | 23.51 | 25.50 | 1.64 | 6.87% | 23.41 | 25.50 | 1155434 | 284192.69 | 16.81% | 38.00 |
| 2025-09-09 | 23.81 | 23.86 | -0.45 | -1.85% | 23.58 | 24.49 | 838134 | 200996.38 | 12.19% | 16.00 |
| 2025-09-08 | 25.00 | 24.31 | -0.03 | -0.12% | 23.63 | 25.57 | 1477642 | 361711.78 | 21.49% | 24.00 |
| 2025-09-05 | 22.10 | 24.34 | 2.27 | 10.29% | 22.10 | 24.69 | 1440542 | 343858.28 | 20.95% | 14.00 |
| 2025-09-04 | 23.60 | 22.07 | -1.15 | -4.95% | 21.57 | 23.92 | 1282682 | 293731.16 | 18.66% | 3.00 |
| 2025-09-03 | 22.25 | 23.22 | 2.06 | 9.74% | 21.62 | 24.38 | 1599913 | 367716.84 | 23.27% | 0.00 |
| 2025-09-02 | 22.35 | 21.16 | -1.46 | -6.45% | 20.95 | 22.50 | 815608 | 175511.81 | 11.86% | 1.00 |
| 2025-09-01 | 21.85 | 22.62 | 1.13 | 5.26% | 21.64 | 22.74 | 988609 | 220627.92 | 14.38% | 4.00 |
| 2025-08-29 | 21.63 | 21.49 | -0.14 | -0.65% | 21.10 | 22.36 | 894391 | 194624.88 | 13.01% | 13.00 |
| 2025-08-28 | 21.41 | 21.63 | 0.31 | 1.45% | 20.89 | 21.69 | 604079 | 128819.83 | 8.79% | 0.00 |
| 2025-08-27 | 21.92 | 21.32 | -0.50 | -2.29% | 21.03 | 22.55 | 724653 | 159415.25 | 10.54% | 95.00 |
| 2025-08-26 | 22.61 | 21.82 | -0.79 | -3.49% | 21.77 | 22.79 | 680162 | 151421.48 | 9.89% | 7.00 |
| 2025-08-25 | 22.98 | 22.61 | 0.13 | 0.58% | 22.15 | 23.00 | 896847 | 201643.97 | 13.05% | 1.00 |
| 2025-08-22 | 20.73 | 22.48 | 1.83 | 8.86% | 20.71 | 22.85 | 1033049 | 225967.03 | 15.03% | 49.00 |
| 2025-08-21 | 21.97 | 20.65 | -1.10 | -5.06% | 20.45 | 22.00 | 820912 | 171875.42 | 11.94% | 10.00 |
| 2025-08-20 | 21.50 | 21.75 | 0.27 | 1.26% | 21.04 | 21.80 | 704775 | 151338.89 | 10.25% | 0.00 |
| 2025-08-19 | 20.86 | 21.48 | 0.61 | 2.92% | 20.53 | 21.87 | 912866 | 192932.84 | 13.28% | 39.00 |
| 2025-08-18 | 18.88 | 20.87 | 2.01 | 10.66% | 18.81 | 21.20 | 1169172 | 234177.36 | 17.01% | 51.00 |
| 2025-08-15 | 18.85 | 18.86 | -0.06 | -0.32% | 18.68 | 19.14 | 673142 | 127345.16 | 9.79% | 55.00 |
| 2025-08-14 | 19.70 | 18.92 | -0.83 | -4.20% | 18.85 | 19.79 | 841612 | 161938.11 | 12.24% | 32.00 |
| 2025-08-13 | 18.71 | 19.75 | 1.21 | 6.53% | 18.71 | 20.15 | 1175782 | 228517.45 | 17.10% | 124.00 |
| 2025-08-12 | 18.60 | 18.54 | 0.00 | 0.00% | 18.32 | 18.99 | 681042 | 126688.80 | 9.91% | 6.00 |
| 2025-08-11 | 18.50 | 18.54 | 0.26 | 1.42% | 18.16 | 18.66 | 624004 | 114946.28 | 9.08% | 34.00 |
| 2025-08-08 | 18.38 | 18.28 | -0.01 | -0.05% | 18.20 | 18.75 | 665289 | 122547.59 | 9.68% | 5.00 |
| 2025-08-07 | 18.31 | 18.29 | -0.11 | -0.60% | 18.15 | 18.80 | 584867 | 107607.72 | 8.51% | 17.00 |
| 2025-08-06 | 17.60 | 18.40 | 0.75 | 4.25% | 17.50 | 18.46 | 669545 | 121043.01 | 9.74% | 13.00 |
| 2025-08-05 | 17.58 | 17.65 | 0.21 | 1.20% | 17.45 | 17.91 | 464398 | 82076.19 | 6.75% | 7.00 |
| 2025-08-04 | 16.60 | 17.44 | 0.64 | 3.81% | 16.52 | 17.45 | 476731 | 81279.74 | 6.93% | 28.00 |
| 2025-08-01 | 17.05 | 16.80 | -0.28 | -1.64% | 16.69 | 17.17 | 489207 | 82784.18 | 7.12% | 5.00 |
| 2025-07-31 | 17.33 | 17.08 | -0.19 | -1.10% | 16.93 | 17.67 | 587874 | 101059.60 | 8.55% | 5.00 |
| 2025-07-30 | 18.25 | 17.27 | -0.49 | -2.76% | 17.19 | 18.32 | 776245 | 136229.80 | 11.29% | 0.00 |
| 2025-07-29 | 18.08 | 17.76 | -0.02 | -0.11% | 17.60 | 18.69 | 1080181 | 195478.91 | 15.71% | 38.00 |
| 2025-07-28 | 17.23 | 17.78 | 0.98 | 5.83% | 17.21 | 17.87 | 1003642 | 176619.92 | 14.60% | 27.00 |
| 2025-07-25 | 16.82 | 16.80 | -0.10 | -0.59% | 16.75 | 17.09 | 457292 | 77243.89 | 6.65% | 1.00 |
| 2025-07-24 | 16.49 | 16.90 | 0.45 | 2.74% | 16.42 | 17.15 | 728698 | 122762.65 | 10.60% | 22.00 |
| 2025-07-23 | 16.84 | 16.45 | -0.38 | -2.26% | 16.41 | 16.86 | 514087 | 85301.49 | 7.48% | 6.00 |
| 2025-07-22 | 16.25 | 16.83 | 0.52 | 3.19% | 16.16 | 16.88 | 795545 | 132411.72 | 11.57% | 16.00 |
| 2025-07-21 | 16.16 | 16.31 | 0.08 | 0.49% | 16.00 | 16.42 | 409165 | 66549.05 | 5.95% | 6.00 |
| 2025-07-18 | 16.20 | 16.23 | 0.14 | 0.87% | 16.09 | 16.57 | 551336 | 89997.61 | 8.02% | 6.00 |
| 2025-07-17 | 15.82 | 16.09 | 0.18 | 1.13% | 15.73 | 16.15 | 504060 | 80457.61 | 7.33% | 0.00 |
| 2025-07-16 | 16.11 | 15.91 | 0.33 | 2.12% | 15.77 | 16.31 | 650450 | 103840.52 | 9.46% | 0.00 |
| 2025-07-15 | 15.62 | 15.58 | -0.01 | -0.06% | 15.30 | 15.77 | 331932 | 51449.97 | 4.83% | 29.00 |
| 2025-07-14 | 15.88 | 15.59 | -0.25 | -1.58% | 15.57 | 16.00 | 334510 | 52597.57 | 4.87% | 0.00 |
| 2025-07-11 | 16.00 | 15.84 | -0.13 | -0.81% | 15.70 | 16.10 | 396149 | 63068.93 | 5.76% | 0.00 |
| 2025-07-10 | 15.85 | 15.97 | 0.17 | 1.08% | 15.69 | 16.12 | 383600 | 60927.80 | 5.58% | 0.00 |
| 2025-07-09 | 16.10 | 15.80 | -0.23 | -1.43% | 15.74 | 16.25 | 439341 | 70227.81 | 6.39% | 2.00 |
| 2025-07-08 | 15.91 | 16.03 | 0.20 | 1.26% | 15.74 | 16.22 | 449763 | 71969.26 | 6.54% | 5.00 |
| 2025-07-07 | 15.62 | 15.83 | 0.20 | 1.28% | 15.55 | 15.91 | 371308 | 58621.85 | 5.40% | 8.00 |
| 2025-07-04 | 16.20 | 15.63 | -1.02 | -6.13% | 15.60 | 16.38 | 866735 | 137090.58 | 12.61% | 12.00 |
| 2025-07-03 | 16.00 | 16.65 | 0.71 | 4.45% | 15.51 | 17.03 | 1050603 | 172108.91 | 15.28% | 1.00 |
| 2025-07-02 | 16.01 | 15.94 | -0.29 | -1.79% | 15.76 | 16.28 | 463390 | 73755.83 | 6.74% | 0.00 |
| 2025-07-01 | 16.30 | 16.23 | -0.71 | -4.19% | 15.56 | 16.39 | 1082861 | 173372.25 | 15.75% | 6.00 |
| 2025-06-30 | 16.70 | 16.94 | 0.46 | 2.79% | 16.12 | 17.10 | 815582 | 135875.30 | 11.86% | 5.00 |
深证大盘股票行情在线 K线走势图
道氏技术(300409)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
