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(%) |
| 2020-09-18 | 75.13 | 75.80 | 72.83 | 75.20 | -0.32 | -0.42 | 8,931 | 6,658 | 3.93 | 1.86 |
| 2020-09-17 | 73.62 | 76.60 | 71.00 | 75.52 | 1.16 | 1.56 | 14,537 | 10,671 | 7.53 | 3.03 |
| 2020-09-16 | 77.00 | 77.00 | 73.60 | 74.36 | -2.06 | -2.70 | 11,306 | 8,460 | 4.45 | 2.36 |
| 2020-09-15 | 70.64 | 77.60 | 70.64 | 76.42 | 7.31 | 10.58 | 23,656 | 17,707 | 10.07 | 4.93 |
| 2020-09-14 | 70.63 | 72.75 | 68.45 | 69.11 | -0.69 | -0.99 | 11,988 | 8,458 | 6.16 | 2.50 |
| 2020-09-11 | 69.58 | 70.80 | 68.08 | 69.80 | -0.11 | -0.16 | 6,616 | 4,616 | 3.89 | 1.38 |
| 2020-09-10 | 70.26 | 70.88 | 67.25 | 69.91 | -0.14 | -0.20 | 9,064 | 6,257 | 5.18 | 1.89 |
| 2020-09-09 | 72.79 | 72.79 | 68.11 | 70.05 | -2.60 | -3.58 | 16,358 | 11,529 | 6.44 | 3.41 |
| 2020-09-08 | 72.61 | 73.30 | 69.47 | 72.65 | 0.04 | 0.06 | 13,029 | 9,370 | 5.27 | 2.71 |
| 2020-09-07 | 70.08 | 73.90 | 69.08 | 72.61 | 2.38 | 3.39 | 25,703 | 18,624 | 6.86 | 5.35 |
| 2020-09-04 | 67.27 | 70.80 | 65.60 | 70.23 | 0.23 | 0.33 | 15,149 | 10,303 | 7.43 | 3.16 |
| 2020-09-03 | 69.11 | 71.36 | 68.56 | 70.00 | 0.75 | 1.08 | 14,657 | 10,232 | 4.04 | 3.05 |
| 2020-09-02 | 72.40 | 72.40 | 69.00 | 69.25 | -1.77 | -2.49 | 18,789 | 13,277 | 4.79 | 3.91 |
| 2020-09-01 | 74.04 | 75.25 | 70.30 | 71.02 | -2.11 | -2.89 | 31,474 | 22,861 | 6.77 | 6.56 |
| 2020-08-31 | 69.00 | 75.88 | 69.00 | 73.13 | 4.80 | 7.02 | 35,130 | 25,810 | 10.07 | 7.32 |
| 2020-08-28 | 69.00 | 71.74 | 67.50 | 68.33 | -1.40 | -2.01 | 20,269 | 13,939 | 6.08 | 4.22 |
| 2020-08-27 | 66.66 | 72.28 | 64.44 | 69.73 | 4.08 | 6.21 | 35,130 | 24,224 | 11.94 | 7.32 |
| 2020-08-26 | 66.10 | 70.91 | 64.60 | 65.65 | -0.45 | -0.68 | 29,335 | 19,925 | 9.55 | 6.11 |
| 2020-08-25 | 66.25 | 69.60 | 65.10 | 66.10 | -0.60 | -0.90 | 23,700 | 15,905 | 6.75 | 4.94 |
| 2020-08-24 | 68.61 | 68.90 | 64.68 | 66.70 | 0.61 | 0.92 | 27,237 | 18,177 | 6.39 | 5.67 |
| 2020-08-21 | 66.61 | 67.86 | 65.22 | 66.09 | 0.49 | 0.75 | 30,866 | 20,576 | 4.02 | 6.43 |
| 2020-08-20 | 69.10 | 70.28 | 65.60 | 65.60 | -2.50 | -3.67 | 44,869 | 30,583 | 6.87 | 9.35 |
| 2020-08-19 | 69.96 | 73.50 | 66.73 | 68.10 | 5.26 | 8.37 | 95,060 | 66,563 | 10.77 | 19.80 |
| 2020-08-18 | 59.00 | 62.84 | 59.00 | 62.84 | 10.47 | 19.99 | 44,824 | 27,866 | 7.33 | 9.34 |
| 2020-08-17 | 51.23 | 52.50 | 50.56 | 52.37 | 1.14 | 2.23 | 9,358 | 4,826 | 3.79 | 1.95 |
| 2020-08-14 | 50.59 | 51.55 | 50.00 | 51.23 | -0.12 | -0.23 | 7,608 | 3,875 | 3.02 | 1.59 |
| 2020-08-13 | 49.90 | 51.38 | 47.80 | 51.35 | 1.45 | 2.91 | 23,002 | 11,364 | 7.17 | 4.79 |
| 2020-08-12 | 50.68 | 51.15 | 48.84 | 49.90 | -1.25 | -2.44 | 10,428 | 5,164 | 4.52 | 2.30 |
| 2020-08-11 | 51.74 | 52.88 | 51.00 | 51.15 | -0.86 | -1.65 | 9,038 | 4,672 | 3.61 | 1.99 |
| 2020-08-10 | 51.34 | 52.80 | 50.66 | 52.01 | 0.67 | 1.31 | 7,695 | 3,979 | 4.17 | 1.70 |
| 2020-08-07 | 54.49 | 55.46 | 51.16 | 51.34 | -3.10 | -5.69 | 15,530 | 8,094 | 7.90 | 3.42 |
| 2020-08-06 | 57.39 | 57.68 | 54.09 | 54.44 | -3.30 | -5.72 | 15,730 | 8,705 | 6.22 | 3.47 |
| 2020-08-05 | 57.00 | 58.80 | 56.22 | 57.74 | 0.44 | 0.77 | 7,917 | 4,556 | 4.50 | 1.75 |
| 2020-08-04 | 59.98 | 60.12 | 55.97 | 57.30 | -1.70 | -2.88 | 13,776 | 8,041 | 7.03 | 3.04 |
| 2020-08-03 | 57.22 | 59.68 | 57.22 | 59.00 | 1.79 | 3.13 | 17,870 | 10,488 | 4.30 | 3.94 |
| 2020-07-31 | 53.00 | 57.68 | 52.90 | 57.21 | 3.94 | 7.40 | 18,471 | 10,264 | 8.97 | 4.07 |
| 2020-07-30 | 52.37 | 54.49 | 52.30 | 53.27 | 0.77 | 1.47 | 11,625 | 6,223 | 4.17 | 2.56 |
| 2020-07-29 | 47.80 | 52.72 | 47.80 | 52.50 | 3.98 | 8.20 | 12,716 | 6,463 | 10.14 | 2.80 |
| 2020-07-28 | 48.99 | 49.40 | 47.47 | 48.52 | 0.12 | 0.25 | 9,355 | 4,520 | 3.99 | 2.06 |
| 2020-07-27 | 50.00 | 51.88 | 48.01 | 48.40 | -2.00 | -3.97 | 11,443 | 5,674 | 7.68 | 2.52 |
| 2020-07-24 | 53.87 | 53.88 | 50.05 | 50.40 | -3.15 | -5.88 | 12,818 | 6,601 | 7.15 | 2.83 |
| 2020-07-23 | 54.10 | 55.18 | 51.00 | 53.55 | -1.36 | -2.48 | 22,879 | 12,140 | 7.61 | 5.04 |
| 2020-07-22 | 53.80 | 55.62 | 52.05 | 54.91 | 1.12 | 2.08 | 14,448 | 7,903 | 6.64 | 3.19 |
| 2020-07-21 | 52.19 | 53.80 | 50.80 | 53.79 | 1.59 | 3.05 | 16,308 | 8,555 | 5.75 | 3.60 |
| 2020-07-20 | 50.70 | 52.74 | 49.30 | 52.20 | 1.51 | 2.98 | 13,213 | 6,724 | 6.79 | 2.91 |
| 2020-07-17 | 52.84 | 53.60 | 49.27 | 50.69 | -0.32 | -0.63 | 17,165 | 8,854 | 8.49 | 3.78 |
| 2020-07-16 | 57.45 | 59.50 | 51.00 | 51.01 | -6.98 | -12.04 | 25,833 | 14,390 | 14.66 | 5.70 |
| 2020-07-15 | 63.54 | 64.26 | 57.46 | 57.99 | -5.61 | -8.82 | 32,853 | 19,909 | 10.69 | 7.24 |
| 2020-07-14 | 61.71 | 64.20 | 59.39 | 63.60 | 1.72 | 2.78 | 31,617 | 19,496 | 7.77 | 6.97 |
| 2020-07-13 | 59.25 | 62.00 | 58.05 | 61.88 | 2.96 | 5.02 | 28,564 | 17,233 | 6.70 | 6.30 |
| 2020-07-10 | 60.28 | 61.32 | 58.92 | 58.92 | -1.36 | -2.26 | 27,135 | 16,308 | 3.98 | 5.98 |
| 2020-07-09 | 57.00 | 60.70 | 56.68 | 60.28 | 3.55 | 6.26 | 40,775 | 23,965 | 7.09 | 8.99 |
| 2020-07-08 | 56.88 | 58.00 | 55.31 | 56.73 | -0.67 | -1.17 | 24,105 | 13,608 | 4.69 | 5.32 |
| 2020-07-07 | 55.15 | 57.46 | 54.02 | 57.40 | 3.30 | 6.10 | 28,528 | 16,021 | 6.36 | 6.29 |
| 2020-07-06 | 53.30 | 54.85 | 52.15 | 54.10 | 0.89 | 1.67 | 27,495 | 14,713 | 5.07 | 6.06 |
| 2020-07-03 | 54.37 | 54.86 | 52.90 | 53.21 | -1.16 | -2.13 | 13,084 | 7,014 | 3.60 | 2.89 |
| 2020-07-02 | 54.02 | 54.98 | 53.13 | 54.37 | 0.71 | 1.32 | 15,047 | 8,142 | 3.45 | 3.32 |
| 2020-07-01 | 56.54 | 57.40 | 52.79 | 53.66 | -2.89 | -5.11 | 23,927 | 13,249 | 8.15 | 5.28 |
