道生天合(601026)股票行情
道生天合(601026)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 |
|---|
| 2025-12-12 | 20.40 | 20.69 | 0.11 | 0.53% | 20.19 | 20.87 | 101362 | 20939.96 | 9.46% |
| 2025-12-11 | 20.30 | 20.58 | 0.30 | 1.48% | 20.19 | 20.90 | 112993 | 23324.61 | 10.54% |
| 2025-12-10 | 20.08 | 20.28 | 0.20 | 1.00% | 20.05 | 20.42 | 57125 | 11559.74 | 5.33% |
| 2025-12-09 | 20.26 | 20.08 | -0.17 | -0.84% | 20.05 | 20.32 | 53788 | 10851.74 | 5.02% |
| 2025-12-08 | 20.17 | 20.25 | 0.08 | 0.40% | 20.11 | 20.30 | 55306 | 11189.40 | 5.16% |
| 2025-12-05 | 20.16 | 20.17 | -0.06 | -0.30% | 19.98 | 20.35 | 52821 | 10636.62 | 4.93% |
| 2025-12-04 | 20.78 | 20.38 | -0.73 | -3.46% | 20.36 | 20.90 | 95569 | 19634.54 | 8.92% |
| 2025-12-03 | 20.35 | 21.11 | 0.76 | 3.73% | 19.95 | 21.75 | 163512 | 33857.50 | 15.26% |
| 2025-12-02 | 20.55 | 20.35 | -0.05 | -0.25% | 20.30 | 20.78 | 69290 | 14205.36 | 6.46% |
| 2025-12-01 | 20.08 | 20.40 | 0.25 | 1.24% | 20.08 | 20.46 | 58253 | 11851.03 | 5.43% |
| 2025-11-28 | 20.19 | 20.15 | -0.04 | -0.20% | 20.03 | 20.35 | 48111 | 9709.53 | 4.49% |
| 2025-11-27 | 20.48 | 20.19 | -0.30 | -1.46% | 20.15 | 20.58 | 61012 | 12433.52 | 5.69% |
| 2025-11-26 | 20.18 | 20.49 | 0.31 | 1.54% | 20.11 | 20.65 | 77719 | 15906.59 | 7.25% |
| 2025-11-25 | 20.05 | 20.18 | 0.15 | 0.75% | 19.95 | 20.45 | 68181 | 13760.32 | 6.36% |
| 2025-11-24 | 20.06 | 20.03 | 0.08 | 0.40% | 19.81 | 20.23 | 57349 | 11443.58 | 5.35% |
| 2025-11-21 | 20.65 | 19.95 | -0.93 | -4.45% | 19.59 | 20.83 | 94835 | 19223.83 | 8.85% |
| 2025-11-20 | 21.03 | 20.88 | -0.15 | -0.71% | 20.84 | 21.23 | 59875 | 12580.29 | 5.59% |
| 2025-11-19 | 20.83 | 21.03 | 0.03 | 0.14% | 20.73 | 21.31 | 83734 | 17570.74 | 7.81% |
| 2025-11-18 | 21.93 | 21.00 | -0.84 | -3.85% | 20.91 | 21.93 | 140487 | 29780.55 | 13.11% |
| 2025-11-17 | 22.79 | 21.84 | -0.86 | -3.79% | 21.83 | 22.79 | 157444 | 34567.39 | 14.69% |
| 2025-11-14 | 22.58 | 22.70 | -0.01 | -0.04% | 22.50 | 23.13 | 143143 | 32758.92 | 13.35% |
| 2025-11-13 | 22.96 | 22.71 | -0.14 | -0.61% | 22.55 | 22.96 | 120466 | 27335.62 | 11.24% |
| 2025-11-12 | 22.51 | 22.85 | 0.35 | 1.56% | 22.22 | 22.99 | 163357 | 36916.39 | 15.24% |
| 2025-11-11 | 22.45 | 22.50 | 0.12 | 0.54% | 22.27 | 22.57 | 98549 | 22112.88 | 9.19% |
| 2025-11-10 | 22.31 | 22.38 | 0.11 | 0.49% | 22.18 | 22.47 | 80890 | 18044.84 | 7.55% |
| 2025-11-07 | 22.57 | 22.27 | -0.29 | -1.29% | 22.25 | 22.61 | 108220 | 24197.92 | 10.10% |
| 2025-11-06 | 22.60 | 22.56 | -0.36 | -1.57% | 22.44 | 22.69 | 135323 | 30474.33 | 12.63% |
| 2025-11-05 | 22.25 | 22.92 | 0.48 | 2.14% | 22.15 | 23.32 | 187531 | 42888.96 | 17.50% |
| 2025-11-04 | 22.80 | 22.44 | -0.48 | -2.09% | 22.26 | 22.80 | 141307 | 31760.96 | 13.18% |
| 2025-11-03 | 22.60 | 22.92 | 0.22 | 0.97% | 22.23 | 22.93 | 146237 | 33023.62 | 13.64% |
| 2025-10-31 | 22.80 | 22.70 | -0.30 | -1.30% | 22.61 | 22.96 | 158912 | 36133.18 | 14.83% |
| 2025-10-30 | 23.47 | 23.00 | -0.72 | -3.04% | 22.99 | 23.70 | 235749 | 54741.65 | 21.99% |
| 2025-10-29 | 23.21 | 23.72 | 0.25 | 1.07% | 23.19 | 24.27 | 289815 | 68434.28 | 27.04% |
| 2025-10-28 | 24.15 | 23.47 | -1.28 | -5.17% | 23.26 | 24.49 | 359691 | 85051.24 | 33.56% |
| 2025-10-27 | 27.00 | 24.75 | -1.64 | -6.21% | 24.13 | 27.22 | 597887 | 149622.27 | 55.78% |
| 2025-10-24 | 23.60 | 26.39 | 2.40 | 10.00% | 23.20 | 26.39 | 445683 | 114150.68 | 41.58% |
| 2025-10-23 | 23.00 | 23.99 | 0.33 | 1.39% | 22.58 | 24.64 | 475854 | 112219.69 | 44.40% |
| 2025-10-22 | 24.54 | 23.66 | -2.30 | -8.86% | 23.51 | 25.28 | 522214 | 126771.02 | 48.72% |
| 2025-10-21 | 24.70 | 25.96 | 0.00 | 0.00% | 24.10 | 27.37 | 555595 | 144722.27 | 51.84% |
| 2025-10-20 | 27.99 | 25.96 | -3.72 | -12.53% | 25.81 | 29.40 | 619872 | 168927.77 | 57.83% |
| 2025-10-17 | 24.77 | 29.68 | 23.70 | 396.32% | 24.06 | 30.00 | 853286 | 230129.84 | - |
上证大盘股票行情在线 K线走势图
道生天合(601026)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
