当前位置: 爱股网 > 股票行情 > 道通科技(688208)股票行情

道通科技(688208)股票行情

道通科技(688208)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

道通科技(688208)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
2026-03-26	32.41	32.58	0.05	0.15%	32.31	33.33	78498	25781.41	1.17%	0.00
2026-03-25	32.16	32.53	0.64	2.01%	32.10	32.84	78632	25553.89	1.17%	0.00
2026-03-24	32.50	31.89	-0.11	-0.34%	31.00	32.66	102761	32473.60	1.53%	12.00
2026-03-23	32.08	32.00	-0.51	-1.57%	31.54	32.96	121412	39143.97	1.81%	0.00
2026-03-20	32.70	32.51	-0.04	-0.12%	32.51	33.16	71461	23474.82	1.07%	0.00
2026-03-19	32.95	32.55	-0.78	-2.34%	32.33	33.40	76057	24953.28	1.13%	0.00
2026-03-18	33.20	33.33	0.24	0.73%	33.03	33.48	49690	16521.92	0.74%	0.00
2026-03-17	33.71	33.09	-0.52	-1.55%	33.04	33.95	57461	19249.87	0.86%	0.00
2026-03-16	33.99	33.61	-0.42	-1.23%	32.89	34.00	66091	22045.91	0.99%	0.00
2026-03-13	33.44	34.03	0.33	0.98%	33.44	34.78	81977	28065.83	1.22%	0.00
2026-03-12	34.22	33.70	-0.67	-1.95%	33.48	34.47	72090	24401.40	1.08%	0.00
2026-03-11	34.31	34.37	-0.23	-0.66%	34.28	34.93	69909	24170.57	1.04%	0.00
2026-03-10	34.00	34.60	1.23	3.69%	33.95	34.78	95413	32817.98	1.42%	0.00
2026-03-09	33.50	33.37	-0.98	-2.85%	32.05	33.60	136810	44828.54	2.04%	0.00
2026-03-06	33.54	34.35	0.72	2.14%	33.35	35.00	87914	30071.81	1.31%	0.00
2026-03-05	34.11	33.63	0.17	0.51%	33.41	34.35	83300	28273.75	1.24%	0.00
2026-03-04	34.20	33.46	-0.95	-2.76%	33.33	34.72	110246	37496.41	1.65%	0.00
2026-03-03	36.20	34.41	-1.56	-4.34%	34.39	36.50	159603	56472.63	2.38%	0.00
2026-03-02	36.11	35.97	-0.72	-1.96%	35.71	36.80	125800	45519.00	1.88%	0.00
2026-02-27	37.04	36.69	-0.65	-1.74%	36.55	37.15	106907	39311.06	1.60%	0.00
2026-02-26	36.82	37.34	0.52	1.41%	36.30	37.69	155834	57518.23	2.33%	0.00
2026-02-25	35.21	36.82	1.29	3.63%	35.07	36.97	175575	63865.50	2.62%	0.00
2026-02-24	35.20	35.53	0.68	1.95%	34.92	36.07	115776	41196.88	1.73%	0.00
2026-02-13	35.18	34.85	-0.40	-1.13%	34.80	35.45	70670	24845.75	1.05%	0.00
2026-02-12	35.00	35.25	0.53	1.53%	35.00	35.42	83748	29523.80	1.25%	0.00
2026-02-11	34.85	34.72	-0.25	-0.71%	34.69	35.30	54666	19131.45	0.82%	0.00
2026-02-10	35.00	34.97	0.14	0.40%	34.90	35.25	48376	16955.30	0.72%	0.00
2026-02-09	34.79	34.83	0.54	1.57%	34.59	35.08	75813	26389.22	1.13%	0.00
2026-02-06	34.10	34.29	-0.01	-0.03%	33.78	34.91	70206	24238.60	1.05%	0.00
2026-02-05	34.60	34.30	-0.41	-1.18%	34.13	34.62	64954	22288.88	0.97%	0.00
2026-02-04	34.90	34.71	-0.40	-1.14%	34.28	35.20	77766	26948.89	1.16%	0.00
2026-02-03	34.26	35.11	1.33	3.94%	33.86	35.16	107082	37037.74	1.60%	10.00
2026-02-02	34.83	33.78	-1.20	-3.43%	33.75	35.24	106285	36607.72	1.59%	0.00
2026-01-30	35.40	34.98	-0.65	-1.82%	34.43	35.74	104781	36599.96	1.56%	0.00
2026-01-29	36.48	35.63	-0.90	-2.46%	35.52	36.88	115775	41825.69	1.73%	3.85
2026-01-28	37.25	36.53	-0.23	-0.63%	36.43	37.40	97557	35855.64	1.46%	0.00
2026-01-27	36.75	36.76	-0.14	-0.38%	36.02	37.08	114020	41596.63	1.70%	0.00
2026-01-26	37.99	36.90	-0.95	-2.51%	36.65	38.07	137929	51151.21	2.06%	0.00
2026-01-23	37.39	37.85	0.65	1.75%	37.38	38.07	107262	40451.53	1.60%	0.00
2026-01-22	38.54	37.20	-1.34	-3.48%	37.10	38.85	137345	51717.17	2.05%	0.00
2026-01-21	37.76	38.54	0.61	1.61%	37.65	38.75	91953	35365.29	1.37%	0.00
2026-01-20	39.25	37.93	-0.92	-2.37%	37.57	39.44	107443	41061.13	1.60%	0.00
2026-01-19	39.40	38.85	-0.77	-1.94%	38.83	39.94	114509	44952.82	1.71%	0.00
2026-01-16	38.52	39.62	1.49	3.91%	38.46	40.08	170430	67144.80	2.54%	0.00
2026-01-15	38.85	38.13	-0.64	-1.65%	37.71	39.20	131427	50177.05	1.96%	0.00
2026-01-14	39.50	38.77	-0.76	-1.92%	38.30	40.17	213974	84108.66	3.19%	0.00
2026-01-13	40.69	39.53	-0.75	-1.86%	39.47	41.12	234733	94547.48	3.50%	0.00
2026-01-12	38.68	40.28	2.88	7.70%	38.68	40.40	326698	129188.95	4.87%	0.00
2026-01-09	36.75	37.40	0.65	1.77%	36.52	37.64	125713	46709.97	1.88%	13.85
2026-01-08	36.61	36.75	0.00	0.00%	36.51	37.27	91790	33851.23	1.37%	1.49
2026-01-07	37.18	36.75	-0.25	-0.68%	36.61	37.88	117118	43315.63	1.75%	0.00
2026-01-06	37.18	37.00	-0.18	-0.48%	36.50	37.28	111143	41021.99	1.66%	0.00
2026-01-05	36.87	37.18	0.38	1.03%	36.70	37.32	91468	33870.96	1.36%	0.00
2025-12-31	36.81	36.80	0.12	0.33%	36.63	37.60	90439	33571.53	1.35%	0.00
2025-12-30	36.00	36.68	0.38	1.05%	36.00	36.90	85362	31261.21	1.27%	74.06
2025-12-29	35.63	36.30	0.53	1.48%	35.58	36.95	121690	44354.36	1.82%	0.00
2025-12-26	36.30	35.77	-0.55	-1.51%	35.45	36.30	104788	37562.02	1.56%	0.00
2025-12-25	35.99	36.32	-0.25	-0.68%	35.85	36.59	86765	31417.55	1.29%	0.00
2025-12-24	36.00	36.57	0.72	2.01%	35.90	37.00	106657	38988.52	1.59%	9.96
2025-12-23	35.88	35.85	-0.03	-0.08%	35.67	36.36	82362	29666.37	1.23%	10.00
2025-12-22	36.19	35.88	-0.14	-0.39%	35.62	36.48	83384	29956.14	1.24%	0.00
2025-12-19	36.00	36.02	0.05	0.14%	35.88	36.72	101753	36873.15	1.52%	0.00
2025-12-18	36.10	35.97	-0.52	-1.43%	35.71	37.67	146492	53613.82	2.19%	0.00
2025-12-17	35.19	36.49	1.21	3.43%	35.04	36.60	132941	47632.43	1.98%	0.00
2025-12-16	35.10	35.28	0.28	0.80%	34.32	35.68	113752	39898.21	1.70%	0.00
2025-12-15	35.28	35.00	-0.31	-0.88%	34.96	36.50	114005	40652.61	1.70%	0.00
2025-12-12	33.90	35.31	1.41	4.16%	33.60	35.74	164402	57508.95	2.45%	2.00
2025-12-11	34.26	33.90	-0.38	-1.11%	33.90	34.59	60024	20521.84	0.90%	0.00
2025-12-10	34.41	34.28	-0.27	-0.78%	33.70	34.44	76774	26159.06	1.15%	0.00
2025-12-09	33.72	34.55	0.63	1.86%	33.61	35.22	136455	46924.93	2.04%	0.00
2025-12-08	33.78	33.92	0.38	1.13%	33.43	34.64	121977	41630.24	1.82%	0.00
2025-12-05	33.01	33.54	0.59	1.79%	32.30	33.79	96258	31792.30	1.44%	0.00
2025-12-04	33.34	32.95	-0.40	-1.20%	32.80	33.55	73286	24184.73	1.09%	0.00
2025-12-03	33.49	33.35	-0.15	-0.45%	33.15	33.93	54256	18117.30	0.81%	0.00
2025-12-02	34.07	33.50	-0.48	-1.41%	33.38	34.07	54017	18169.76	0.81%	0.00
2025-12-01	34.11	33.98	-0.02	-0.06%	33.49	34.30	82343	27861.94	1.23%	0.00
2025-11-28	33.72	34.00	0.20	0.59%	33.50	34.28	55007	18664.86	0.82%	0.00
2025-11-27	33.98	33.80	-0.23	-0.68%	33.79	34.58	66432	22754.74	0.99%	0.00
2025-11-26	34.01	34.03	0.06	0.18%	33.61	34.22	66006	22435.41	0.98%	0.00
2025-11-25	33.03	33.97	1.37	4.20%	33.03	34.60	112826	38416.45	1.68%	0.00

上证大盘股票行情在线 K线走势图

道通科技(688208)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58