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 |
|---|
| 2025-12-17 | 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 |
| 2025-11-24 | 32.41 | 32.60 | 0.25 | 0.77% | 32.36 | 32.96 | 56209 | 18336.12 | 0.84% | 0.00 |
| 2025-11-21 | 33.10 | 32.35 | -1.01 | -3.03% | 32.35 | 33.47 | 76195 | 24968.99 | 1.14% | 0.00 |
| 2025-11-20 | 33.20 | 33.36 | 0.36 | 1.09% | 32.75 | 33.78 | 72773 | 24204.37 | 1.09% | 0.00 |
| 2025-11-19 | 33.60 | 33.00 | -0.57 | -1.70% | 32.93 | 33.86 | 78921 | 26241.40 | 1.18% | 0.00 |
| 2025-11-18 | 33.74 | 33.57 | -0.30 | -0.89% | 33.43 | 34.14 | 67755 | 22890.65 | 1.01% | 0.00 |
| 2025-11-17 | 34.01 | 33.87 | -0.30 | -0.88% | 33.75 | 34.38 | 59874 | 20374.83 | 0.89% | 0.00 |
| 2025-11-14 | 34.75 | 34.17 | -1.01 | -2.87% | 34.17 | 34.91 | 68358 | 23635.97 | 1.02% | 0.00 |
| 2025-11-13 | 34.71 | 35.18 | 0.41 | 1.18% | 34.62 | 35.34 | 65128 | 22864.20 | 0.97% | 0.00 |
| 2025-11-12 | 35.57 | 34.77 | -0.80 | -2.25% | 34.70 | 35.80 | 78574 | 27627.73 | 1.17% | 0.00 |
| 2025-11-11 | 36.78 | 35.57 | -1.02 | -2.79% | 35.56 | 36.78 | 88908 | 31924.88 | 1.33% | 0.00 |
| 2025-11-10 | 36.39 | 36.59 | 0.23 | 0.63% | 35.62 | 36.86 | 97424 | 35200.78 | 1.45% | 0.00 |
| 2025-11-07 | 37.00 | 36.36 | -0.89 | -2.39% | 36.36 | 37.00 | 78354 | 28635.96 | 1.17% | 10.00 |
| 2025-11-06 | 36.35 | 37.25 | 1.22 | 3.39% | 36.18 | 37.30 | 97284 | 35840.00 | 1.45% | 0.00 |
| 2025-11-05 | 36.30 | 36.03 | -0.77 | -2.09% | 35.79 | 36.48 | 103978 | 37624.89 | 1.55% | 0.00 |
| 2025-11-04 | 37.65 | 36.80 | -0.97 | -2.57% | 36.50 | 37.94 | 95384 | 35248.71 | 1.42% | 0.00 |
| 2025-11-03 | 38.49 | 37.77 | -0.72 | -1.87% | 36.96 | 38.68 | 149248 | 56323.60 | 2.23% | 0.00 |
| 2025-10-31 | 39.50 | 38.49 | -1.01 | -2.56% | 38.11 | 39.79 | 144093 | 55982.99 | 2.15% | 0.00 |
| 2025-10-30 | 38.85 | 39.50 | 0.76 | 1.96% | 38.85 | 41.37 | 257776 | 103594.84 | 3.85% | 0.00 |
| 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 |
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
