| 股票名称 | 代码 300409 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 道氏技术 | 2024-04-30 二 | 11.16 | 11.35 | 10.93 | 11.45 | 10.91 | -3.70% | 4.17% | 203242 | 22418万 | 53.23 | 63.58 | 278.46 | 2 | 道氏技术 | 2024-04-29 一 | 10.28 | 10.54 | 11.35 | 11.42 | 10.28 | 7.69% | 7.13% | 347160 | 37989万 | 55.28 | 66.02 | 289.16 | 3 | 道氏技术 | 2024-04-26 五 | 10.22 | 10.22 | 10.54 | 10.64 | 10.02 | 3.13% | 5.97% | 290632 | 30240万 | 51.33 | 61.31 | 268.52 | 4 | 道氏技术 | 2024-04-25 四 | 9.70 | 9.41 | 10.22 | 10.91 | 9.68 | 8.61% | 7.99% | 389152 | 40043万 | 49.77 | 59.45 | 260.37 | 5 | 道氏技术 | 2024-04-24 三 | 9.17 | 9.19 | 9.41 | 9.41 | 8.85 | 2.39% | 2.93% | 142930 | 13105万 | 45.83 | 54.74 | -59.33 | 6 | 道氏技术 | 2024-04-23 二 | 9.39 | 9.43 | 9.19 | 9.58 | 9.14 | -2.55% | 2.70% | 131276 | 12207万 | 44.76 | 53.46 | -57.95 | 7 | 道氏技术 | 2024-04-22 一 | 9.43 | 9.83 | 9.43 | 9.69 | 9.27 | -4.07% | 3.79% | 184612 | 17428万 | 45.93 | 54.85 | -59.46 | 8 | 道氏技术 | 2024-04-19 五 | 9.75 | 9.95 | 9.83 | 10.14 | 9.71 | -1.21% | 3.80% | 185086 | 18230万 | 47.87 | 57.18 | -61.98 | 9 | 道氏技术 | 2024-04-18 四 | 9.81 | 9.95 | 9.95 | 10.25 | 9.51 | 0.00% | 5.41% | 263538 | 26062万 | 48.46 | 57.88 | -62.74 | 10 | 道氏技术 | 2024-04-17 三 | 9.44 | 9.14 | 9.95 | 9.98 | 9.43 | 8.86% | 6.09% | 296490 | 29015万 | 48.46 | 57.88 | -62.74 | 11 | 道氏技术 | 2024-04-16 二 | 9.79 | 10.04 | 9.14 | 10.05 | 9.14 | -8.96% | 6.66% | 324273 | 30674万 | 44.51 | 53.16 | -57.63 | 12 | 道氏技术 | 2024-04-15 一 | 10.71 | 10.98 | 10.04 | 11.10 | 9.83 | -8.56% | 10.04% | 489095 | 50412万 | 48.9 | 58.4 | -63.31 | 13 | 道氏技术 | 2024-04-12 五 | 12.03 | 12.67 | 10.98 | 12.10 | 10.95 | -13.34% | 14.98% | 729523 | 84278万 | 53.48 | 63.87 | -69.23 | 14 | 道氏技术 | 2024-04-11 四 | 11.60 | 10.80 | 12.67 | 12.96 | 11.18 | 17.31% | 18.18% | 885520 | 109496万 | 61.71 | 73.7 | -79.89 | 15 | 道氏技术 | 2024-04-10 三 | 11.08 | 10.98 | 10.80 | 11.17 | 10.56 | -1.64% | 5.26% | 256133 | 27728万 | 52.6 | 62.82 | -68.1 | 16 | 道氏技术 | 2024-04-09 二 | 10.31 | 10.44 | 10.98 | 11.15 | 10.31 | 5.17% | 5.98% | 291311 | 31717万 | 53.48 | 63.87 | -69.23 | 17 | 道氏技术 | 2024-04-08 一 | 10.59 | 10.54 | 10.44 | 11.07 | 10.35 | -0.95% | 3.86% | 188132 | 20125万 | 50.85 | 60.73 | -65.83 | 18 | 道氏技术 | 2024-04-03 三 | 10.45 | 10.57 | 10.54 | 10.94 | 10.38 | -0.28% | 4.06% | 197676 | 21017万 | 51.33 | 61.31 | -66.46 | 19 | 道氏技术 | 2024-04-02 二 | 10.10 | 10.17 | 10.57 | 10.61 | 10.10 | 3.93% | 3.68% | 179464 | 18688万 | 51.48 | 61.48 | -66.65 | 20 | 道氏技术 | 2024-04-01 一 | 9.76 | 9.75 | 10.17 | 10.35 | 9.76 | 4.31% | 2.26% | 110167 | 11178万 | 49.53 | 59.16 | -64.13 | 21 | 道氏技术 | 2024-03-29 五 | 9.57 | 9.56 | 9.75 | 9.79 | 9.57 | 1.99% | 1.03% | 50313 | 4879万 | 47.49 | 56.71 | -61.48 | 22 | 道氏技术 | 2024-03-28 四 | 9.44 | 9.44 | 9.56 | 9.71 | 9.44 | 1.27% | 1.44% | 70302 | 6727万 | 46.56 | 55.61 | -60.28 | 23 | 道氏技术 | 2024-03-27 三 | 9.87 | 9.95 | 9.44 | 9.94 | 9.44 | -5.13% | 1.36% | 66095 | 6410万 | 45.98 | 54.91 | -59.52 | 24 | 道氏技术 | 2024-03-26 二 | 9.72 | 9.71 | 9.95 | 9.99 | 9.63 | 2.47% | 1.50% | 73037 | 7166万 | 48.46 | 57.88 | -62.74 | 25 | 道氏技术 | 2024-03-25 一 | 9.90 | 9.93 | 9.71 | 9.99 | 9.71 | -2.22% | 1.30% | 63405 | 6228万 | 47.29 | 56.48 | -61.23 | 26 | 道氏技术 | 2024-03-22 五 | 10.15 | 10.17 | 9.93 | 10.19 | 9.88 | -2.36% | 1.47% | 71588 | 7150万 | 48.36 | 57.76 | -62.61 | 27 | 道氏技术 | 2024-03-21 四 | 10.24 | 10.23 | 10.17 | 10.33 | 10.04 | -0.59% | 1.45% | 70697 | 7189万 | 49.53 | 59.16 | -64.13 | 28 | 道氏技术 | 2024-03-20 三 | 9.88 | 9.91 | 10.23 | 10.28 | 9.85 | 3.23% | 2.09% | 102020 | 10304万 | 49.82 | 59.51 | -64.5 | 29 | 道氏技术 | 2024-03-19 二 | 9.88 | 9.93 | 9.91 | 10.08 | 9.85 | -0.20% | 1.79% | 87044 | 8681万 | 48.26 | 57.64 | -62.49 | 30 | 道氏技术 | 2024-03-18 一 | 9.66 | 9.66 | 9.93 | 9.96 | 9.63 | 2.80% | 1.90% | 92616 | 9051万 | 48.36 | 57.76 | -62.61 | 31 | 道氏技术 | 2024-03-15 五 | 9.38 | 9.40 | 9.66 | 9.70 | 9.35 | 2.77% | 1.49% | 72470 | 6920万 | 47.05 | 56.19 | -60.91 | 32 | 道氏技术 | 2024-03-14 四 | 9.53 | 9.50 | 9.40 | 9.58 | 9.28 | -1.05% | 1.07% | 52183 | 4929万 | 45.78 | 54.68 | -59.27 | 33 | 道氏技术 | 2024-03-08 五 | 9.10 | 9.10 | 9.10 | 9.18 | 9.01 | 0.00% | 0.97% | 47264 | 4298万 | 44.32 | 52.93 | -57.38 | 34 | 道氏技术 | 2024-03-07 四 | 9.20 | 9.20 | 9.10 | 9.32 | 9.10 | -1.09% | 1.05% | 50955 | 4688万 | 44.32 | 52.93 | -57.38 | 35 | 道氏技术 | 2024-03-06 三 | 9.10 | 9.12 | 9.20 | 9.38 | 9.04 | 0.88% | 1.01% | 48962 | 4501万 | 44.81 | 53.51 | -58.01 | 36 | 道氏技术 | 2024-03-05 二 | 9.23 | 9.32 | 9.12 | 9.27 | 9.08 | -2.15% | 1.23% | 59987 | 5489万 | 44.42 | 53.05 | -57.51 | 37 | 道氏技术 | 2024-03-04 一 | 9.37 | 9.39 | 9.32 | 9.54 | 9.23 | -0.75% | 1.48% | 72055 | 6723万 | 45.39 | 54.21 | -58.77 | 38 | 道氏技术 | 2024-03-01 五 | 9.31 | 9.31 | 9.39 | 9.50 | 9.18 | 0.86% | 1.69% | 82085 | 7654万 | 45.73 | 54.62 | -59.21 | 39 | 道氏技术 | 2024-02-29 四 | 8.90 | 8.99 | 9.31 | 9.32 | 8.87 | 3.56% | 2.32% | 113163 | 10345万 | 45.34 | 54.15 | -58.7 | 40 | 道氏技术 | 2024-02-28 三 | 9.36 | 9.36 | 8.99 | 9.98 | 8.96 | -3.95% | 3.67% | 178751 | 17121万 | 43.78 | 52.29 | -56.69 | 41 | 道氏技术 | 2024-02-27 二 | 9.13 | 9.13 | 9.36 | 9.36 | 9.01 | 2.52% | 1.46% | 71280 | 6557万 | 45.59 | 54.44 | -59.02 | 42 | 道氏技术 | 2024-02-26 一 | 9.11 | 9.04 | 9.13 | 9.28 | 8.98 | 1.00% | 1.74% | 84652 | 7723万 | 44.47 | 53.11 | -57.57 | 43 | 道氏技术 | 2024-02-23 五 | 8.85 | 8.84 | 9.04 | 9.05 | 8.76 | 2.26% | 1.42% | 69181 | 6190万 | 44.03 | 52.58 | -57 | 44 | 道氏技术 | 2024-02-22 四 | 8.72 | 8.74 | 8.84 | 8.89 | 8.65 | 1.14% | 1.20% | 58391 | 5128万 | 43.05 | 51.42 | -55.74 | 45 | 道氏技术 | 2024-02-21 三 | 8.42 | 8.45 | 8.74 | 9.11 | 8.36 | 3.43% | 2.19% | 106784 | 9408万 | 42.57 | 50.84 | -55.11 | 46 | 道氏技术 | 2024-02-20 二 | 8.64 | 8.64 | 8.45 | 8.64 | 8.30 | -2.20% | 1.59% | 77345 | 6511万 | 41.15 | 49.15 | -53.28 | 47 | 道氏技术 | 2024-02-19 一 | 8.94 | 8.94 | 8.64 | 9.10 | 8.55 | -3.36% | 2.71% | 131954 | 11508万 | 42.08 | 50.26 | -54.48 | 48 | 道氏技术 | 2024-02-08 四 | 8.00 | 8.04 | 8.94 | 9.16 | 7.91 | 11.19% | 3.37% | 164323 | 14395万 | 43.54 | 52 | -56.37 | 49 | 道氏技术 | 2024-02-07 三 | 7.69 | 7.43 | 8.04 | 8.10 | 7.51 | 8.21% | 2.98% | 144981 | 11492万 | 39.16 | 46.77 | -50.7 | 50 | 道氏技术 | 2024-02-06 二 | 6.80 | 6.95 | 7.43 | 7.63 | 6.77 | 6.91% | 2.68% | 130313 | 9333万 | 36.19 | 43.22 | -46.85 | 51 | 道氏技术 | 2024-02-05 一 | 8.01 | 8.04 | 6.95 | 8.01 | 6.83 | -13.56% | 3.28% | 159668 | 11509万 | 33.85 | 40.43 | -43.82 | 52 | 道氏技术 | 2024-02-02 五 | 8.59 | 8.53 | 8.04 | 8.65 | 7.72 | -5.74% | 2.11% | 102731 | 8373万 | 39.16 | 46.77 | -50.7 | 53 | 道氏技术 | 2024-02-01 四 | 8.72 | 8.70 | 8.53 | 8.82 | 8.43 | -1.95% | 1.43% | 69549 | 5996万 | 41.54 | 49.62 | -53.79 | 54 | 道氏技术 | 2024-01-31 三 | 9.15 | 9.10 | 8.70 | 9.33 | 8.68 | -4.40% | 1.62% | 78732 | 7056万 | 42.37 | 50.61 | -54.86 | 55 | 道氏技术 | 2024-01-30 二 | 9.35 | 9.42 | 9.10 | 9.49 | 9.09 | -3.40% | 0.79% | 38269 | 3557万 | 44.32 | 52.93 | -57.38 | 56 | 道氏技术 | 2024-01-29 一 | 9.79 | 9.77 | 9.42 | 9.88 | 9.41 | -3.58% | 0.84% | 40741 | 3905万 | 45.88 | 54.79 | -59.4 | 57 | 道氏技术 | 2024-01-26 五 | 9.85 | 9.79 | 9.77 | 9.95 | 9.66 | -0.20% | 0.97% | 47203 | 4649万 | 47.58 | 56.83 | -61.6 | 58 | 道氏技术 | 2024-01-25 四 | 9.60 | 9.52 | 9.79 | 9.83 | 9.43 | 2.84% | 0.99% | 48071 | 4648万 | 47.68 | 56.95 | -61.73 | 59 | 道氏技术 | 2024-01-24 三 | 9.50 | 9.37 | 9.52 | 9.57 | 9.12 | 1.60% | 1.24% | 60501 | 5678万 | 46.36 | 55.38 | -60.03 | 60 | 道氏技术 | 2024-01-23 二 | 9.35 | 9.30 | 9.37 | 9.49 | 9.13 | 0.75% | 1.31% | 64016 | 5967万 | 45.63 | 54.5 | -59.08 | 61 | 道氏技术 | 2024-01-22 一 | 10.17 | 10.18 | 9.30 | 10.20 | 9.25 | -8.64% | 2.02% | 98304 | 9507万 | 45.29 | 54.1 | -58.64 | 62 | 道氏技术 | 2024-01-19 五 | 10.38 | 10.38 | 10.18 | 10.62 | 10.16 | -1.93% | 1.12% | 54394 | 5624万 | 49.58 | 59.21 | -64.19 | 63 | 道氏技术 | 2024-01-18 四 | 10.58 | 10.58 | 10.38 | 10.60 | 10.10 | -1.89% | 1.39% | 67584 | 6958万 | 50.55 | 60.38 | -65.45 | 64 | 道氏技术 | 2024-01-17 三 | 10.91 | 10.84 | 10.58 | 10.91 | 10.58 | -2.40% | 0.74% | 36028 | 3870万 | 51.53 | 61.54 | -66.71 | 65 | 道氏技术 | 2024-01-16 二 | 10.85 | 10.81 | 10.84 | 10.98 | 10.67 | 0.28% | 0.85% | 41387 | 4469万 | 52.79 | 63.05 | -68.35 | 66 | 道氏技术 | 2024-01-15 一 | 10.88 | 10.92 | 10.81 | 10.99 | 10.72 | -1.01% | 0.84% | 40834 | 4419万 | 52.65 | 62.88 | -68.16 | 67 | 道氏技术 | 2024-01-12 五 | 10.84 | 10.88 | 10.92 | 11.08 | 10.80 | 0.37% | 0.91% | 44486 | 4875万 | 53.18 | 63.52 | -68.86 | 68 | 道氏技术 | 2024-01-11 四 | 10.59 | 10.54 | 10.88 | 10.96 | 10.43 | 3.23% | 1.09% | 53045 | 5686万 | 52.99 | 63.29 | -68.6 | 69 | 道氏技术 | 2024-01-10 三 | 10.48 | 10.48 | 10.54 | 10.75 | 10.35 | 0.57% | 0.93% | 45290 | 4789万 | 51.33 | 61.31 | -66.46 | 70 | 道氏技术 | 2024-01-09 二 | 10.54 | 10.53 | 10.48 | 10.70 | 10.40 | -0.47% | 0.97% | 47099 | 4954万 | 51.04 | 60.96 | -66.08 | 71 | 道氏技术 | 2024-01-08 一 | 10.70 | 10.79 | 10.53 | 10.85 | 10.52 | -2.41% | 0.92% | 44647 | 4758万 | 51.28 | 61.25 | -66.4 | 72 | 道氏技术 | 2024-01-05 五 | 10.89 | 10.90 | 10.79 | 11.16 | 10.74 | -1.01% | 1.09% | 53005 | 5805万 | 52.55 | 62.76 | -68.04 | 73 | 道氏技术 | 2024-01-04 四 | 11.02 | 11.02 | 10.90 | 11.03 | 10.81 | -1.09% | 0.64% | 31197 | 3395万 | 53.09 | 63.4 | -68.73 | 74 | 道氏技术 | 2024-01-03 三 | 11.16 | 11.02 | 11.02 | 11.19 | 10.91 | 0.00% | 0.76% | 36913 | 4065万 | 53.67 | 64.1 | -69.49 | 75 | 道氏技术 | 2024-01-02 二 | 11.14 | 11.14 | 11.02 | 11.14 | 11.00 | -1.08% | 0.88% | 42668 | 4720万 | 53.67 | 64.1 | -69.49 | 76 | 道氏技术 | 2023-12-29 五 | 10.94 | 10.90 | 11.14 | 11.15 | 10.85 | 2.20% | 1.49% | 72418 | 8027万 | 54.26 | 64.8 | -70.24 | 77 | 道氏技术 | 2023-12-28 四 | 10.30 | 10.30 | 10.90 | 10.94 | 10.24 | 5.83% | 1.96% | 95562 | 10236万 | 53.09 | 63.4 | -68.73 | 78 | 道氏技术 | 2023-12-27 三 | 10.33 | 10.31 | 10.30 | 10.36 | 10.13 | -0.10% | 0.73% | 35688 | 3656万 | 50.16 | 59.91 | -64.95 | 79 | 道氏技术 | 2023-12-26 二 | 10.49 | 10.48 | 10.31 | 10.49 | 10.28 | -1.62% | 0.66% | 32102 | 3322万 | 50.21 | 59.97 | -65.01 | 80 | 道氏技术 | 2023-12-25 一 | 10.49 | 10.54 | 10.48 | 10.56 | 10.33 | -0.57% | 0.99% | 48298 | 5042万 | 51.04 | 60.96 | -66.08 | 81 | 道氏技术 | 2023-12-22 五 | 10.46 | 10.45 | 10.54 | 10.63 | 10.28 | 0.86% | 1.40% | 67965 | 7119万 | 51.33 | 61.31 | -66.46 | 82 | 道氏技术 | 2023-12-21 四 | 10.39 | 10.43 | 10.45 | 10.50 | 10.27 | 0.19% | 1.07% | 52127 | 5420万 | 50.89 | 60.78 | -65.89 | 83 | 道氏技术 | 2023-12-20 三 | 10.57 | 10.57 | 10.43 | 10.63 | 10.41 | -1.32% | 0.70% | 34297 | 3605万 | 50.8 | 60.67 | -65.76 | 84 | 道氏技术 | 2023-12-19 二 | 10.55 | 10.58 | 10.57 | 10.62 | 10.49 | -0.09% | 0.73% | 35346 | 3728万 | 51.48 | 61.48 | -66.65 | 85 | 道氏技术 | 2023-12-18 一 | 10.60 | 10.71 | 10.58 | 10.70 | 10.55 | -1.21% | 0.88% | 42831 | 4551万 | 51.53 | 61.54 | -66.71 | 86 | 道氏技术 | 2023-12-15 五 | 10.75 | 10.75 | 10.71 | 10.87 | 10.67 | -0.37% | 0.82% | 39696 | 4270万 | 52.16 | 62.3 | -67.53 | 87 | 道氏技术 | 2023-12-14 四 | 10.82 | 10.79 | 10.75 | 10.94 | 10.73 | -0.37% | 0.63% | 30655 | 3320万 | 52.36 | 62.53 | -67.78 | 88 | 道氏技术 | 2023-12-13 三 | 10.86 | 10.92 | 10.79 | 10.93 | 10.76 | -1.19% | 0.81% | 39220 | 4250万 | 52.55 | 62.76 | -68.03 | 89 | 道氏技术 | 2023-12-12 二 | 10.93 | 10.99 | 10.92 | 11.00 | 10.86 | -0.64% | 0.72% | 34941 | 3814万 | 53.18 | 63.52 | -68.85 | 90 | 道氏技术 | 2023-12-11 一 | 10.99 | 10.90 | 10.99 | 11.00 | 10.71 | 0.83% | 1.24% | 60591 | 6560万 | 53.52 | 63.93 | -69.3 | 91 | 道氏技术 | 2023-12-08 五 | 11.05 | 11.10 | 10.90 | 11.15 | 10.90 | -1.80% | 1.00% | 48942 | 5374万 | 53.09 | 63.4 | -68.73 | 92 | 道氏技术 | 2023-12-07 四 | 11.16 | 11.15 | 11.10 | 11.31 | 10.95 | -0.45% | 1.25% | 61037 | 6747万 | 54.06 | 64.57 | -69.99 | 93 | 道氏技术 | 2023-12-06 三 | 10.85 | 10.86 | 11.15 | 11.33 | 10.83 | 2.67% | 1.87% | 91226 | 10210万 | 54.3 | 64.86 | -70.3 | 94 | 道氏技术 | 2023-12-05 二 | 11.08 | 11.08 | 10.86 | 11.21 | 10.86 | -1.99% | 1.00% | 48861 | 5391万 | 52.89 | 63.17 | -68.48 | 95 | 道氏技术 | 2023-12-04 一 | 11.10 | 11.09 | 11.08 | 11.18 | 11.04 | -0.09% | 0.92% | 44951 | 4995万 | 53.96 | 64.45 | -69.86 | 96 | 道氏技术 | 2023-12-01 五 | 11.11 | 11.06 | 11.09 | 11.17 | 10.97 | 0.27% | 0.93% | 45272 | 5003万 | 54.01 | 64.51 | -69.93 | 97 | 道氏技术 | 2023-11-30 四 | 11.29 | 11.34 | 11.06 | 11.32 | 11.00 | -2.47% | 0.99% | 48082 | 5349万 | 53.87 | 64.33 | -69.74 | 98 | 道氏技术 | 2023-11-29 三 | 11.32 | 11.34 | 11.34 | 11.39 | 11.22 | 0.00% | 0.79% | 38713 | 4384万 | 55.23 | 65.96 | -71.5 | 99 | 道氏技术 | 2023-11-28 二 | 11.10 | 11.16 | 11.34 | 11.36 | 11.10 | 1.61% | 0.94% | 45802 | 5161万 | 55.23 | 65.96 | -71.5 | 100 | 道氏技术 | 2023-11-24 五 | 11.48 | 11.45 | 11.29 | 11.55 | 11.29 | -1.40% | 1.09% | 53130 | 6046万 | 54.99 | 65.67 | -71.19 | 101 | 道氏技术 | 2023-11-23 四 | 11.33 | 11.35 | 11.45 | 11.48 | 11.33 | 0.88% | 0.93% | 45276 | 5168万 | 55.76 | 66.6 | -72.2 | 102 | 道氏技术 | 2023-11-22 三 | 11.58 | 11.65 | 11.35 | 11.65 | 11.35 | -2.58% | 1.08% | 52739 | 6042万 | 55.28 | 66.02 | -71.57 | 103 | 道氏技术 | 2023-11-21 二 | 11.71 | 11.74 | 11.65 | 11.82 | 11.62 | -0.77% | 0.87% | 42557 | 4986万 | 56.74 | 67.76 | -73.46 | 104 | 道氏技术 | 2023-11-20 一 | 11.65 | 11.65 | 11.74 | 11.76 | 11.59 | 0.77% | 0.90% | 43698 | 5107万 | 57.18 | 68.29 | -74.03 | 105 | 道氏技术 | 2023-11-17 五 | 11.55 | 11.53 | 11.65 | 11.67 | 11.41 | 1.04% | 0.75% | 36769 | 4265万 | 56.74 | 67.76 | -73.46 | 106 | 道氏技术 | 2023-11-16 四 | 11.74 | 11.74 | 11.53 | 11.75 | 11.51 | -1.79% | 0.94% | 45818 | 5312万 | 56.15 | 67.07 | -72.7 | 107 | 道氏技术 | 2023-11-15 三 | 11.67 | 11.55 | 11.74 | 11.83 | 11.62 | 1.65% | 1.44% | 70000 | 8209万 | 57.18 | 68.29 | -74.03 | 108 | 道氏技术 | 2023-11-14 二 | 11.56 | 11.57 | 11.55 | 11.63 | 11.48 | -0.17% | 0.69% | 33842 | 3911万 | 56.25 | 67.18 | -72.83 | 109 | 道氏技术 | 2023-11-13 一 | 11.54 | 11.55 | 11.57 | 11.64 | 11.48 | 0.17% | 0.85% | 41512 | 4788万 | 56.35 | 67.3 | -72.95 | 110 | 道氏技术 | 2023-11-10 五 | 11.51 | 11.55 | 11.55 | 11.60 | 11.40 | 0.00% | 0.75% | 36558 | 4212万 | 56.25 | 67.18 | -72.83 | 111 | 道氏技术 | 2023-11-09 四 | 11.55 | 11.59 | 11.55 | 11.69 | 11.52 | -0.35% | 0.79% | 38581 | 4470万 | 56.25 | 67.18 | -72.83 | 112 | 道氏技术 | 2023-11-08 三 | 11.66 | 11.64 | 11.59 | 11.72 | 11.53 | -0.43% | 1.10% | 53397 | 6196万 | 56.45 | 67.42 | -73.08 | 113 | 道氏技术 | 2023-11-07 二 | 11.61 | 11.65 | 11.64 | 11.70 | 11.58 | -0.09% | 1.09% | 53019 | 6175万 | 56.69 | 67.71 | -73.39 | 114 | 道氏技术 | 2023-11-06 一 | 11.46 | 11.40 | 11.65 | 11.68 | 11.43 | 2.19% | 1.45% | 70468 | 8174万 | 56.74 | 67.76 | -73.46 | 115 | 道氏技术 | 2023-11-03 五 | 11.32 | 11.29 | 11.40 | 11.47 | 11.28 | 0.97% | 0.97% | 47029 | 5364万 | 55.52 | 66.31 | -71.88 | 116 | 道氏技术 | 2023-11-02 四 | 11.36 | 11.41 | 11.29 | 11.53 | 11.27 | -1.05% | 0.88% | 42748 | 4855万 | 54.99 | 65.67 | -71.19 | 117 | 道氏技术 | 2023-11-01 三 | 11.48 | 11.42 | 11.41 | 11.50 | 11.30 | -0.09% | 1.10% | 53333 | 6082万 | 55.57 | 66.37 | -71.94 | 118 | 道氏技术 | 2023-10-31 二 | 11.42 | 11.44 | 11.42 | 11.52 | 11.33 | -0.17% | 1.14% | 55358 | 6314万 | 55.62 | 66.43 | -72.01 | 119 | 道氏技术 | 2023-10-30 一 | 11.31 | 11.35 | 11.44 | 11.50 | 11.28 | 0.79% | 1.59% | 77630 | 8859万 | 55.72 | 66.54 | -72.13 | 120 | 道氏技术 | 2023-10-27 五 | 11.02 | 11.11 | 11.35 | 11.39 | 10.93 | 2.16% | 2.05% | 100067 | 11278万 | 55.28 | 66.02 | -71.57 | 121 | 道氏技术 | 2023-10-26 四 | 11.14 | 11.16 | 11.11 | 11.19 | 10.84 | -0.45% | 1.77% | 86412 | 9496万 | 54.11 | 64.62 | -70.05 | 122 | 道氏技术 | 2023-10-25 三 | 10.91 | 10.79 | 11.16 | 11.43 | 10.87 | 3.43% | 3.21% | 156194 | 17506万 | 54.35 | 64.91 | -70.37 | 123 | 道氏技术 | 2023-10-24 二 | 10.46 | 10.50 | 10.79 | 10.83 | 10.42 | 2.76% | 1.65% | 80160 | 8526万 | 52.55 | 62.76 | -68.03 | 124 | 道氏技术 | 2023-10-23 一 | 11.00 | 11.06 | 10.50 | 11.00 | 10.43 | -5.06% | 2.23% | 108578 | 11562万 | 51.14 | 61.08 | -26 | 125 | 道氏技术 | 2023-10-20 五 | 10.66 | 10.68 | 11.06 | 11.55 | 10.62 | 3.56% | 2.69% | 130937 | 14580万 | 53.87 | 64.33 | -27.39 | 126 | 道氏技术 | 2023-10-19 四 | 10.80 | 10.77 | 10.68 | 10.93 | 10.68 | -0.84% | 0.93% | 45364 | 4881万 | 52.01 | 62.12 | -26.45 | 127 | 道氏技术 | 2023-10-18 三 | 11.11 | 11.11 | 10.77 | 11.11 | 10.76 | -3.06% | 0.96% | 46523 | 5063万 | 52.45 | 62.65 | -26.67 | 128 | 道氏技术 | 2023-10-17 二 | 11.03 | 11.04 | 11.11 | 11.23 | 11.02 | 0.63% | 0.94% | 45946 | 5104万 | 54.11 | 64.62 | -27.51 | 129 | 道氏技术 | 2023-10-16 一 | 11.32 | 11.25 | 11.04 | 11.40 | 10.99 | -1.87% | 1.14% | 55287 | 6143万 | 53.77 | 64.22 | -27.34 | 130 | 道氏技术 | 2023-10-13 五 | 11.25 | 11.33 | 11.25 | 11.32 | 11.19 | -0.71% | 0.85% | 41276 | 4635万 | 54.79 | 65.44 | -27.86 | 131 | 道氏技术 | 2023-10-12 四 | 11.11 | 11.09 | 11.33 | 11.33 | 11.08 | 2.16% | 1.40% | 68084 | 7652万 | 55.18 | 65.9 | -28.06 | 132 | 道氏技术 | 2023-10-11 三 | 11.06 | 11.06 | 11.09 | 11.19 | 11.00 | 0.27% | 0.92% | 44810 | 4973万 | 54.01 | 64.51 | -27.46 | 133 | 道氏技术 | 2023-10-10 二 | 10.97 | 10.98 | 11.06 | 11.23 | 10.97 | 0.73% | 0.80% | 38970 | 4328万 | 53.87 | 64.33 | -27.39 | 134 | 道氏技术 | 2023-10-09 一 | 11.03 | 11.04 | 10.98 | 11.13 | 10.96 | -0.54% | 0.77% | 37733 | 4165万 | 53.48 | 63.87 | -27.19 | 135 | 道氏技术 | 2023-09-28 四 | 11.05 | 11.01 | 11.04 | 11.18 | 11.02 | 0.27% | 0.72% | 34982 | 3872万 | 53.77 | 64.22 | -27.34 | 136 | 道氏技术 | 2023-09-27 三 | 10.90 | 10.89 | 11.01 | 11.22 | 10.83 | 1.10% | 0.87% | 42135 | 4657万 | 53.62 | 64.04 | -27.27 | 137 | 道氏技术 | 2023-09-26 二 | 11.09 | 11.09 | 10.89 | 11.09 | 10.89 | -1.80% | 0.57% | 27558 | 3021万 | 53.04 | 63.34 | -26.97 | 138 | 道氏技术 | 2023-09-25 一 | 11.20 | 11.16 | 11.09 | 11.20 | 10.98 | -0.63% | 0.68% | 33121 | 3664万 | 54.01 | 64.51 | -27.46 | 139 | 道氏技术 | 2023-09-22 五 | 10.89 | 10.90 | 11.16 | 11.17 | 10.85 | 2.39% | 0.70% | 33914 | 3742万 | 54.35 | 64.91 | -27.64 | 140 | 道氏技术 | 2023-09-21 四 | 11.06 | 11.04 | 10.90 | 11.10 | 10.89 | -1.27% | 0.60% | 29395 | 3223万 | 53.09 | 63.4 | -26.99 | 141 | 道氏技术 | 2023-09-20 三 | 11.02 | 11.08 | 11.04 | 11.15 | 11.02 | -0.36% | 0.47% | 22740 | 2519万 | 53.77 | 64.22 | -27.34 | 142 | 道氏技术 | 2023-09-19 二 | 11.23 | 11.22 | 11.08 | 11.24 | 11.04 | -1.25% | 0.58% | 28013 | 3112万 | 53.96 | 64.45 | -27.44 | 143 | 道氏技术 | 2023-09-18 一 | 11.15 | 11.09 | 11.22 | 11.36 | 11.00 | 1.17% | 0.74% | 36197 | 4060万 | 54.64 | 65.26 | -27.79 | 144 | 道氏技术 | 2023-09-15 五 | 11.20 | 11.08 | 11.09 | 11.22 | 11.00 | 0.09% | 0.59% | 28945 | 3210万 | 54.01 | 64.51 | -27.46 | 145 | 道氏技术 | 2023-09-14 四 | 11.26 | 11.24 | 11.08 | 11.27 | 11.03 | -1.42% | 0.59% | 28666 | 3182万 | 53.96 | 64.45 | -27.44 | 146 | 道氏技术 | 2023-09-13 三 | 11.41 | 11.44 | 11.24 | 11.43 | 11.16 | -1.75% | 0.61% | 29762 | 3354万 | 54.74 | 65.38 | -27.84 | 147 | 道氏技术 | 2023-09-12 二 | 11.29 | 11.35 | 11.44 | 11.53 | 11.29 | 0.79% | 0.77% | 37474 | 4282万 | 55.72 | 66.54 | -28.33 | 148 | 道氏技术 | 2023-09-11 一 | 11.21 | 11.20 | 11.35 | 11.43 | 11.10 | 1.34% | 1.01% | 48986 | 5542万 | 55.28 | 66.02 | -28.11 | 149 | 道氏技术 | 2023-09-08 五 | 11.23 | 11.25 | 11.20 | 11.29 | 11.16 | -0.44% | 0.50% | 24475 | 2744万 | 54.55 | 65.15 | -27.74 | 150 | 道氏技术 | 2023-09-07 四 | 11.57 | 11.57 | 11.25 | 11.57 | 11.24 | -2.77% | 0.88% | 42747 | 4843万 | 54.79 | 65.44 | -27.86 | 151 | 道氏技术 | 2023-09-06 三 | 11.35 | 11.38 | 11.57 | 11.58 | 11.23 | 1.67% | 0.95% | 46208 | 5288万 | 56.35 | 67.3 | -28.65 | 152 | 道氏技术 | 2023-09-05 二 | 11.35 | 11.35 | 11.38 | 11.43 | 11.26 | 0.26% | 0.71% | 34748 | 3943万 | 55.42 | 66.19 | -28.18 | 153 | 道氏技术 | 2023-09-04 一 | 11.15 | 11.10 | 11.35 | 11.35 | 11.14 | 2.25% | 0.95% | 46061 | 5194万 | 55.28 | 66.02 | -28.11 | 154 | 道氏技术 | 2023-09-01 五 | 11.04 | 11.03 | 11.10 | 11.19 | 11.02 | 0.63% | 0.68% | 33013 | 3666万 | 54.06 | 64.57 | -27.49 | 155 | 道氏技术 | 2023-08-31 四 | 11.13 | 11.15 | 11.03 | 11.13 | 10.92 | -1.08% | 0.77% | 37677 | 4146万 | 53.72 | 64.16 | -27.32 | 156 | 道氏技术 | 2023-08-30 三 | 11.10 | 11.13 | 11.15 | 11.32 | 11.02 | 0.18% | 1.09% | 52856 | 5915万 | 54.3 | 64.86 | -27.61 | 157 | 道氏技术 | 2023-08-29 二 | 10.84 | 10.83 | 11.13 | 11.17 | 10.79 | 2.77% | 1.17% | 55746 | 6149万 | 53.21 | 64.74 | -53.17 | 158 | 道氏技术 | 2023-08-28 一 | 11.28 | 10.75 | 10.83 | 11.40 | 10.78 | 0.74% | 1.45% | 69380 | 7700万 | 51.78 | 62.99 | -51.74 | 159 | 道氏技术 | 2023-08-25 五 | 10.95 | 10.97 | 10.75 | 11.00 | 10.71 | -2.01% | 0.99% | 47311 | 5134万 | 51.39 | 62.53 | -51.36 | 160 | 道氏技术 | 2023-08-23 三 | 11.29 | 11.31 | 11.03 | 11.29 | 11.01 | -2.48% | 0.83% | 39727 | 4416万 | 52.73 | 64.16 | -52.69 | 161 | 道氏技术 | 2023-08-22 二 | 11.50 | 11.41 | 11.31 | 11.56 | 11.14 | -0.88% | 1.08% | 51534 | 5813万 | 54.07 | 65.79 | -54.03 |
|
行情刷新 | 流通股东
|