道通科技(688208)股票行情 道通科技股票行情 688208股票行情_爱股网
道通科技(688208)股票行情
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 |
|---|
| 2025-10-29 | 38.20 | 38.74 | 0.35 | 0.91% | 38.20 | 39.17 | 85834 | 33192.22 | 1.28% | 0.00 |
| 2025-10-28 | 38.84 | 38.39 | -0.28 | -0.72% | 38.20 | 39.12 | 117332 | 45261.66 | 1.75% | 0.00 |
| 2025-10-27 | 38.39 | 38.67 | 0.80 | 2.11% | 38.20 | 39.32 | 176690 | 68668.67 | 2.64% | 0.00 |
| 2025-10-24 | 37.56 | 37.87 | 0.68 | 1.83% | 37.11 | 38.06 | 86687 | 32658.27 | 1.29% | 2.00 |
| 2025-10-23 | 36.99 | 37.19 | 0.19 | 0.51% | 36.28 | 37.20 | 68185 | 25064.53 | 1.02% | 0.00 |
| 2025-10-22 | 36.79 | 37.00 | -0.17 | -0.46% | 36.50 | 37.44 | 69847 | 25823.58 | 1.04% | 0.00 |
| 2025-10-21 | 36.41 | 37.17 | 0.90 | 2.48% | 35.93 | 37.87 | 124609 | 46180.88 | 1.86% | 0.00 |
| 2025-10-20 | 35.44 | 36.27 | 1.27 | 3.63% | 35.30 | 36.80 | 121808 | 44119.12 | 1.82% | 0.00 |
| 2025-10-17 | 37.58 | 35.00 | -2.82 | -7.46% | 34.98 | 37.84 | 196696 | 70465.09 | 2.93% | 0.00 |
| 2025-10-16 | 38.55 | 37.82 | 0.31 | 0.83% | 37.65 | 39.45 | 156365 | 60166.09 | 2.33% | 6.49 |
| 2025-10-15 | 36.95 | 37.51 | 0.61 | 1.65% | 36.34 | 37.57 | 94087 | 34786.77 | 1.40% | 0.00 |
| 2025-10-14 | 38.15 | 36.90 | -1.05 | -2.77% | 36.77 | 38.72 | 135057 | 50822.82 | 2.02% | 0.00 |
| 2025-10-13 | 36.22 | 37.95 | -0.54 | -1.40% | 36.19 | 38.64 | 133596 | 50696.00 | 1.99% | 0.00 |
| 2025-10-10 | 39.33 | 38.49 | -1.08 | -2.73% | 37.83 | 39.58 | 143888 | 55335.50 | 2.15% | 0.00 |
| 2025-10-09 | 39.35 | 39.57 | 0.35 | 0.89% | 39.03 | 40.63 | 151328 | 60505.32 | 2.26% | 0.00 |
| 2025-09-30 | 39.09 | 39.22 | 0.58 | 1.50% | 38.67 | 39.56 | 115367 | 45162.19 | 1.72% | 0.00 |
| 2025-09-29 | 38.46 | 38.64 | 0.94 | 2.49% | 37.91 | 39.13 | 107118 | 41310.00 | 1.60% | 0.00 |
| 2025-09-26 | 38.31 | 37.70 | -0.92 | -2.38% | 37.52 | 38.71 | 111012 | 42222.73 | 1.66% | 0.00 |
| 2025-09-25 | 37.59 | 38.62 | 1.07 | 2.85% | 37.45 | 39.09 | 133824 | 51499.62 | 2.00% | 0.00 |
| 2025-09-24 | 36.30 | 37.55 | 0.85 | 2.32% | 36.22 | 37.59 | 119144 | 44179.91 | 1.78% | 0.00 |
| 2025-09-23 | 37.82 | 36.70 | -1.03 | -2.73% | 35.69 | 37.91 | 168895 | 61562.53 | 2.52% | 0.00 |
| 2025-09-22 | 37.89 | 38.30 | 0.21 | 0.55% | 37.61 | 38.82 | 105807 | 40555.99 | 1.58% | 0.00 |
| 2025-09-19 | 38.59 | 38.09 | -0.37 | -0.96% | 37.72 | 38.80 | 119437 | 45645.44 | 1.78% | 0.00 |
| 2025-09-18 | 39.00 | 38.46 | -0.55 | -1.41% | 37.72 | 40.14 | 191600 | 75218.62 | 2.86% | 0.00 |
| 2025-09-17 | 38.37 | 39.01 | 0.68 | 1.77% | 37.91 | 39.60 | 134305 | 52496.54 | 2.00% | 0.00 |
| 2025-09-16 | 38.09 | 38.33 | 0.60 | 1.59% | 37.39 | 38.50 | 104832 | 39878.93 | 1.56% | 0.00 |
| 2025-09-15 | 38.19 | 37.73 | -0.45 | -1.18% | 37.70 | 38.67 | 109732 | 41850.40 | 1.64% | 0.00 |
| 2025-09-12 | 37.77 | 38.18 | 0.63 | 1.68% | 37.17 | 38.53 | 143985 | 54831.72 | 2.15% | 0.00 |
| 2025-09-11 | 36.00 | 37.55 | 1.45 | 4.02% | 35.55 | 37.67 | 174709 | 64324.94 | 2.61% | 0.00 |
| 2025-09-10 | 36.10 | 36.10 | 0.05 | 0.14% | 36.00 | 36.90 | 112900 | 41110.76 | 1.68% | 0.00 |
| 2025-09-09 | 36.71 | 36.05 | -0.91 | -2.46% | 35.92 | 36.96 | 149521 | 54237.91 | 2.23% | 0.00 |
| 2025-09-08 | 38.33 | 36.96 | -1.60 | -4.15% | 36.50 | 38.80 | 200765 | 74974.42 | 3.00% | 0.00 |
| 2025-09-05 | 37.42 | 38.56 | 1.26 | 3.38% | 37.00 | 38.69 | 135798 | 51441.41 | 2.03% | 0.00 |
| 2025-09-04 | 38.76 | 37.30 | -1.43 | -3.69% | 36.65 | 39.39 | 213518 | 80870.42 | 3.19% | 0.00 |
| 2025-09-03 | 39.32 | 38.73 | -0.56 | -1.43% | 38.50 | 39.69 | 163451 | 63778.12 | 2.44% | 0.00 |
| 2025-09-02 | 41.55 | 39.29 | -2.73 | -6.50% | 38.65 | 41.76 | 293491 | 116701.53 | 4.38% | 1702.74 |
| 2025-09-01 | 42.52 | 42.02 | -0.50 | -1.18% | 41.26 | 42.74 | 170693 | 71523.84 | 2.55% | 3.00 |
| 2025-08-29 | 42.39 | 42.52 | 0.21 | 0.50% | 41.45 | 42.71 | 151615 | 63907.42 | 2.26% | 13.00 |
| 2025-08-28 | 40.50 | 42.31 | 1.65 | 4.06% | 40.46 | 42.75 | 226537 | 94859.09 | 3.38% | 2.00 |
| 2025-08-27 | 40.18 | 40.66 | 0.73 | 1.83% | 40.18 | 42.72 | 229858 | 95031.16 | 3.43% | 0.00 |
| 2025-08-26 | 39.92 | 39.93 | 0.02 | 0.05% | 39.71 | 40.64 | 122044 | 49036.12 | 1.82% | 0.00 |
| 2025-08-25 | 39.70 | 39.91 | 0.50 | 1.27% | 39.25 | 40.98 | 179438 | 71981.64 | 2.68% | 0.00 |
| 2025-08-22 | 38.67 | 39.41 | 0.91 | 2.36% | 38.30 | 39.68 | 157500 | 61729.50 | 2.35% | 0.00 |
| 2025-08-21 | 38.86 | 38.50 | -0.44 | -1.13% | 38.17 | 39.48 | 130661 | 50637.12 | 1.95% | 0.00 |
| 2025-08-20 | 38.24 | 38.94 | 0.71 | 1.86% | 37.71 | 39.17 | 163514 | 63241.60 | 2.44% | 0.07 |
| 2025-08-19 | 36.83 | 38.23 | 1.41 | 3.83% | 36.83 | 38.49 | 223523 | 84323.45 | 3.34% | 8.00 |
| 2025-08-18 | 38.17 | 36.82 | -0.39 | -1.05% | 36.67 | 38.44 | 208024 | 77302.52 | 3.10% | 1.00 |
| 2025-08-15 | 35.94 | 37.21 | 1.27 | 3.53% | 35.79 | 37.60 | 169732 | 62651.12 | 2.53% | 0.00 |
| 2025-08-14 | 36.00 | 35.94 | -0.25 | -0.69% | 35.66 | 36.35 | 114472 | 41200.39 | 1.71% | 0.00 |
| 2025-08-13 | 35.60 | 36.19 | 0.59 | 1.66% | 35.50 | 36.28 | 106859 | 38363.42 | 1.59% | 0.00 |
| 2025-08-12 | 35.48 | 35.60 | 0.10 | 0.28% | 35.18 | 35.69 | 94861 | 33630.59 | 1.42% | 0.00 |
| 2025-08-11 | 35.84 | 35.50 | -0.28 | -0.78% | 35.42 | 36.30 | 115410 | 41401.11 | 1.72% | 0.00 |
| 2025-08-08 | 35.91 | 35.78 | -0.11 | -0.31% | 35.48 | 36.10 | 81079 | 29014.74 | 1.21% | 0.00 |
| 2025-08-07 | 36.56 | 35.89 | -0.66 | -1.81% | 35.62 | 37.07 | 118393 | 42800.24 | 1.77% | 0.00 |
| 2025-08-06 | 35.70 | 36.55 | 0.90 | 2.52% | 35.40 | 36.61 | 132122 | 47757.35 | 1.97% | 0.00 |
| 2025-08-05 | 35.61 | 35.65 | 0.28 | 0.79% | 34.91 | 35.77 | 97051 | 34278.42 | 1.45% | 0.00 |
| 2025-08-04 | 35.05 | 35.37 | 0.25 | 0.71% | 34.71 | 35.46 | 107182 | 37557.28 | 1.60% | 0.00 |
| 2025-08-01 | 35.14 | 35.12 | 0.29 | 0.83% | 34.68 | 35.91 | 136749 | 48354.39 | 2.04% | 0.00 |
| 2025-07-31 | 35.70 | 34.83 | -1.16 | -3.22% | 34.63 | 36.17 | 184950 | 65359.69 | 2.76% | 0.00 |
| 2025-07-30 | 36.32 | 35.99 | -0.15 | -0.42% | 35.64 | 36.99 | 174953 | 63462.25 | 2.61% | 0.00 |
| 2025-07-29 | 34.11 | 36.14 | 1.79 | 5.21% | 33.89 | 36.48 | 220755 | 78018.35 | 3.29% | 0.00 |
| 2025-07-28 | 33.46 | 34.35 | 1.03 | 3.09% | 33.46 | 34.57 | 173607 | 59143.91 | 2.59% | 0.00 |
| 2025-07-25 | 33.30 | 33.32 | 0.31 | 0.94% | 33.03 | 33.68 | 120446 | 40187.14 | 1.80% | 0.00 |
| 2025-07-24 | 33.00 | 33.01 | -0.20 | -0.60% | 32.80 | 33.55 | 93128 | 30772.86 | 1.39% | 0.00 |
| 2025-07-23 | 32.90 | 33.21 | 0.16 | 0.48% | 32.32 | 33.92 | 158437 | 52426.38 | 2.36% | 0.00 |
| 2025-07-22 | 33.10 | 33.05 | 0.15 | 0.46% | 32.69 | 33.47 | 113459 | 37524.82 | 1.69% | 0.00 |
| 2025-07-21 | 33.00 | 32.90 | 0.24 | 0.73% | 32.44 | 33.53 | 116396 | 38360.83 | 1.74% | 0.00 |
| 2025-07-18 | 32.71 | 32.66 | -0.15 | -0.46% | 32.49 | 33.18 | 77190 | 25308.36 | 1.15% | 0.00 |
| 2025-07-17 | 33.08 | 32.81 | -0.14 | -0.42% | 32.62 | 33.20 | 104377 | 34265.51 | 1.56% | 0.00 |
| 2025-07-16 | 32.78 | 32.95 | 0.18 | 0.55% | 32.50 | 33.26 | 96461 | 31827.26 | 1.44% | 0.00 |
| 2025-07-15 | 31.66 | 32.77 | 1.05 | 3.31% | 31.60 | 32.82 | 135883 | 44086.29 | 2.03% | 0.00 |
| 2025-07-14 | 31.60 | 31.72 | 0.33 | 1.05% | 31.27 | 31.95 | 81460 | 25828.00 | 1.22% | 0.00 |
| 2025-07-11 | 31.29 | 31.39 | 0.13 | 0.42% | 31.17 | 31.69 | 85767 | 26994.74 | 1.28% | 0.00 |
| 2025-07-10 | 31.68 | 31.26 | -0.40 | -1.26% | 31.19 | 31.78 | 105282 | 33040.21 | 1.57% | 0.00 |
| 2025-07-09 | 32.76 | 31.66 | -1.10 | -3.36% | 31.59 | 32.92 | 152249 | 48622.96 | 2.27% | 0.00 |
| 2025-07-08 | 32.40 | 32.76 | 0.41 | 1.27% | 31.91 | 33.09 | 160420 | 52276.13 | 2.39% | 3.00 |
| 2025-07-07 | 33.00 | 32.35 | 0.77 | 2.44% | 31.60 | 33.58 | 185993 | 60419.35 | 2.78% | 0.00 |
| 2025-07-04 | 32.01 | 31.58 | -0.43 | -1.34% | 31.36 | 32.50 | 140715 | 44883.52 | 2.10% | 0.00 |
| 2025-07-03 | 30.22 | 32.01 | 1.67 | 5.50% | 30.08 | 32.55 | 207033 | 65845.76 | 3.09% | 0.00 |
| 2025-07-02 | 30.25 | 30.34 | 0.09 | 0.30% | 29.98 | 30.65 | 89650 | 27148.97 | 1.34% | 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
深市涨幅前二十
创业板涨幅前二十
