道通科技(688208) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-01 | 73.93 | 74.72 | 71.08 | 72.45 | 0.08 | 0.11 | 20,306 | 14,743 | 5.03 | 0.75 |
| 2021-02-26 | 78.81 | 78.81 | 72.37 | 72.37 | -5.73 | -7.34 | 15,846 | 11,930 | 8.25 | 0.58 |
| 2021-02-25 | 78.66 | 81.00 | 75.68 | 78.10 | -0.39 | -0.50 | 22,989 | 17,959 | 6.78 | 0.85 |
| 2021-02-24 | 83.10 | 83.97 | 77.67 | 78.49 | -2.71 | -3.34 | 25,528 | 20,539 | 7.76 | 0.94 |
| 2021-02-23 | 76.70 | 85.00 | 76.70 | 81.20 | 4.43 | 5.77 | 35,702 | 29,180 | 10.81 | 1.32 |
| 2021-02-22 | 78.30 | 78.50 | 74.75 | 76.77 | -0.91 | -1.17 | 24,264 | 18,678 | 4.83 | 0.90 |
| 2021-02-19 | 73.30 | 78.20 | 72.12 | 77.68 | 2.62 | 3.49 | 25,774 | 19,559 | 8.10 | 0.95 |
| 2021-02-18 | 72.00 | 77.00 | 72.00 | 75.06 | 3.10 | 4.31 | 15,474 | 11,451 | 6.95 | 0.57 |
| 2021-02-10 | 66.41 | 74.50 | 66.41 | 71.96 | 5.71 | 8.62 | 14,278 | 10,257 | 12.21 | 2.97 |
| 2021-02-09 | 64.55 | 67.87 | 64.50 | 66.25 | 2.05 | 3.19 | 14,077 | 9,398 | 5.25 | 2.93 |
| 2021-02-08 | 67.36 | 67.94 | 63.21 | 64.20 | -3.31 | -4.90 | 15,897 | 10,386 | 7.01 | 3.31 |
| 2021-02-05 | 67.60 | 71.46 | 66.11 | 67.51 | -0.67 | -0.98 | 6,885 | 4,704 | 7.85 | 1.43 |
| 2021-02-04 | 71.00 | 71.80 | 68.03 | 68.18 | -2.15 | -3.06 | 6,183 | 4,303 | 5.36 | 1.29 |
| 2021-02-03 | 69.00 | 72.99 | 68.13 | 70.33 | 0.69 | 0.99 | 7,873 | 5,593 | 6.98 | 1.64 |
| 2021-02-02 | 68.47 | 70.78 | 67.42 | 69.64 | 1.64 | 2.41 | 5,678 | 3,941 | 4.94 | 1.18 |
| 2021-02-01 | 66.00 | 70.87 | 66.00 | 68.00 | 2.00 | 3.03 | 15,840 | 10,974 | 7.38 | 3.30 |
| 2021-01-29 | 65.55 | 67.03 | 63.99 | 66.00 | 0.45 | 0.69 | 7,238 | 4,727 | 4.64 | 1.51 |
| 2021-01-28 | 67.50 | 69.95 | 64.70 | 65.55 | -2.45 | -3.60 | 7,891 | 5,268 | 7.72 | 1.64 |
| 2021-01-27 | 71.60 | 71.60 | 67.73 | 68.00 | -3.60 | -5.03 | 11,783 | 8,128 | 5.41 | 2.45 |
| 2021-01-26 | 72.44 | 73.48 | 69.89 | 71.60 | -1.40 | -1.92 | 14,539 | 10,377 | 4.92 | 3.03 |
| 2021-01-25 | 74.99 | 75.87 | 70.35 | 73.00 | -2.45 | -3.25 | 13,622 | 9,843 | 7.32 | 2.84 |
| 2021-01-22 | 77.20 | 77.20 | 73.58 | 75.45 | -1.55 | -2.01 | 5,133 | 3,842 | 4.70 | 1.07 |
| 2021-01-21 | 73.00 | 77.32 | 73.00 | 77.00 | 1.03 | 1.36 | 8,298 | 6,290 | 5.69 | 1.73 |
| 2021-01-20 | 74.10 | 76.12 | 72.01 | 75.97 | 2.72 | 3.71 | 7,840 | 5,832 | 5.61 | 1.63 |
| 2021-01-19 | 74.56 | 77.47 | 73.04 | 73.25 | -0.14 | -0.19 | 8,035 | 5,999 | 6.04 | 1.67 |
| 2021-01-18 | 68.40 | 78.88 | 65.05 | 73.39 | 6.39 | 9.54 | 16,939 | 12,466 | 20.64 | 3.53 |
| 2021-01-15 | 69.89 | 69.89 | 66.50 | 67.00 | -2.05 | -2.97 | 7,241 | 4,895 | 4.91 | 1.51 |
| 2021-01-14 | 66.14 | 72.56 | 64.40 | 69.05 | 2.91 | 4.40 | 17,366 | 12,114 | 12.34 | 3.62 |
| 2021-01-13 | 62.34 | 67.19 | 60.53 | 66.14 | 4.99 | 8.16 | 16,767 | 10,877 | 10.89 | 3.49 |
| 2021-01-12 | 58.13 | 62.68 | 58.13 | 61.15 | 2.84 | 4.87 | 14,050 | 8,608 | 7.80 | 2.93 |
| 2021-01-11 | 58.01 | 60.33 | 55.93 | 58.31 | 0.67 | 1.16 | 15,659 | 9,096 | 7.63 | 3.26 |
| 2021-01-08 | 59.10 | 62.24 | 57.64 | 57.64 | -0.28 | -0.48 | 17,663 | 10,531 | 7.94 | 3.68 |
| 2021-01-07 | 66.65 | 66.65 | 57.20 | 57.92 | -7.87 | -11.96 | 25,860 | 15,482 | 14.36 | 5.39 |
| 2021-01-06 | 60.67 | 66.55 | 59.81 | 65.79 | 4.97 | 8.17 | 23,334 | 14,879 | 11.08 | 4.86 |
| 2021-01-05 | 67.20 | 69.15 | 57.66 | 60.82 | -6.52 | -9.68 | 30,669 | 19,105 | 17.06 | 6.39 |
| 2021-01-04 | 69.16 | 69.16 | 66.21 | 67.34 | -1.17 | -1.71 | 12,943 | 8,705 | 4.31 | 2.70 |
