| 股票名称 | 代码 603800 | 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 | 道森股份 | 2024-04-19 五 | 22.66 | 22.96 | 24.54 | 25.20 | 22.60 | 6.88% | 1.28% | 26652 | 6412万 | 51.04 | 51.04 | 23.61 | 2 | 道森股份 | 2024-04-18 四 | 23.01 | 22.87 | 22.96 | 23.38 | 22.31 | 0.39% | 0.41% | 8547 | 1960万 | 47.76 | 47.76 | 23.47 | 3 | 道森股份 | 2024-04-17 三 | 22.20 | 21.64 | 22.87 | 22.90 | 21.79 | 5.68% | 0.44% | 9141 | 2064万 | 47.57 | 47.57 | 23.38 | 4 | 道森股份 | 2024-04-16 二 | 22.93 | 22.93 | 21.64 | 22.93 | 21.10 | -5.63% | 0.73% | 15133 | 3299万 | 45.01 | 45.01 | 22.12 | 5 | 道森股份 | 2024-04-15 一 | 23.70 | 24.07 | 22.93 | 24.00 | 22.41 | -4.74% | 0.67% | 13856 | 3195万 | 47.69 | 47.69 | 23.44 | 6 | 道森股份 | 2024-04-12 五 | 24.31 | 24.41 | 24.07 | 24.70 | 23.90 | -1.39% | 0.50% | 10489 | 2530万 | 50.07 | 50.07 | 24.61 | 7 | 道森股份 | 2024-04-11 四 | 24.18 | 24.18 | 24.41 | 24.66 | 23.80 | 0.95% | 0.49% | 10189 | 2482万 | 50.77 | 50.77 | 24.95 | 8 | 道森股份 | 2024-04-10 三 | 24.70 | 24.33 | 24.18 | 24.70 | 23.87 | -0.62% | 0.50% | 10345 | 2499万 | 50.29 | 50.29 | 48.38 | 9 | 道森股份 | 2024-04-09 二 | 23.21 | 23.73 | 24.33 | 24.38 | 23.21 | 2.53% | 0.51% | 10629 | 2560万 | 50.61 | 50.61 | 48.68 | 10 | 道森股份 | 2024-04-08 一 | 23.95 | 24.28 | 23.73 | 24.82 | 23.67 | -2.27% | 0.85% | 17605 | 4258万 | 49.36 | 49.36 | 47.48 | 11 | 道森股份 | 2024-04-03 三 | 24.10 | 23.77 | 24.28 | 24.47 | 23.94 | 2.15% | 0.68% | 14048 | 3398万 | 50.5 | 50.5 | 48.58 | 12 | 道森股份 | 2024-04-02 二 | 23.71 | 23.77 | 23.77 | 24.08 | 23.57 | 0.00% | 0.38% | 7992 | 1901万 | 49.44 | 49.44 | 47.56 | 13 | 道森股份 | 2024-04-01 一 | 23.22 | 23.23 | 23.77 | 23.78 | 23.22 | 2.32% | 0.47% | 9707 | 2292万 | 49.44 | 49.44 | 47.56 | 14 | 道森股份 | 2024-03-29 五 | 23.00 | 23.00 | 23.23 | 23.40 | 22.95 | 1.00% | 0.33% | 6884 | 1595万 | 48.32 | 48.32 | 46.48 | 15 | 道森股份 | 2024-03-28 四 | 22.56 | 22.70 | 23.00 | 23.35 | 22.56 | 1.32% | 0.51% | 10604 | 2438万 | 47.84 | 47.84 | 46.02 | 16 | 道森股份 | 2024-03-27 三 | 23.23 | 23.29 | 22.70 | 23.83 | 22.70 | -2.53% | 0.62% | 12865 | 2994万 | 47.22 | 47.22 | 45.42 | 17 | 道森股份 | 2024-03-26 二 | 22.80 | 23.54 | 23.29 | 24.50 | 22.80 | -1.06% | 0.76% | 15811 | 3688万 | 48.44 | 48.44 | 46.6 | 18 | 道森股份 | 2024-03-25 一 | 23.84 | 24.20 | 23.54 | 24.55 | 23.53 | -2.73% | 0.72% | 15059 | 3614万 | 48.96 | 48.96 | 47.1 | 19 | 道森股份 | 2024-03-22 五 | 24.87 | 24.95 | 24.20 | 25.03 | 24.11 | -3.01% | 0.91% | 19001 | 4649万 | 50.34 | 50.34 | 48.42 | 20 | 道森股份 | 2024-03-21 四 | 25.15 | 25.29 | 24.95 | 25.50 | 24.71 | -1.34% | 0.78% | 16282 | 4076万 | 51.9 | 51.9 | 49.92 | 21 | 道森股份 | 2024-03-20 三 | 24.87 | 24.70 | 25.29 | 25.78 | 24.68 | 2.39% | 1.38% | 28788 | 7313万 | 52.6 | 52.6 | 50.6 | 22 | 道森股份 | 2024-03-19 二 | 25.24 | 25.36 | 24.70 | 25.24 | 24.70 | -2.60% | 0.80% | 16670 | 4155万 | 51.38 | 51.38 | 49.42 | 23 | 道森股份 | 2024-03-18 一 | 24.67 | 24.66 | 25.36 | 25.69 | 24.20 | 2.84% | 1.41% | 29384 | 7306万 | 52.75 | 52.75 | 50.74 | 24 | 道森股份 | 2024-03-15 五 | 24.35 | 24.86 | 24.66 | 25.08 | 23.98 | -0.80% | 1.57% | 32713 | 8036万 | 51.29 | 51.29 | 49.34 | 25 | 道森股份 | 2024-03-14 四 | 23.04 | 23.42 | 24.86 | 25.27 | 23.03 | 6.15% | 2.21% | 45871 | 11042万 | 51.71 | 51.71 | 49.74 | 26 | 道森股份 | 2024-03-08 五 | 21.30 | 21.53 | 21.51 | 21.69 | 21.25 | -0.09% | 0.31% | 6413 | 1375万 | 44.74 | 44.74 | 43.03 | 27 | 道森股份 | 2024-03-07 四 | 21.76 | 21.70 | 21.53 | 22.11 | 21.37 | -0.78% | 0.52% | 10825 | 2353万 | 44.78 | 44.78 | 43.07 | 28 | 道森股份 | 2024-03-06 三 | 21.20 | 21.37 | 21.70 | 21.81 | 21.14 | 1.54% | 0.42% | 8691 | 1870万 | 45.14 | 45.14 | 43.41 | 29 | 道森股份 | 2024-03-05 二 | 22.30 | 22.21 | 21.37 | 22.30 | 21.26 | -3.78% | 0.51% | 10550 | 2275万 | 44.45 | 44.45 | 42.75 | 30 | 道森股份 | 2024-03-04 一 | 22.28 | 22.28 | 22.21 | 22.44 | 21.67 | -0.31% | 0.55% | 11479 | 2526万 | 46.2 | 46.2 | 44.44 | 31 | 道森股份 | 2024-03-01 五 | 22.46 | 22.00 | 22.28 | 22.46 | 21.82 | 1.27% | 0.52% | 10867 | 2410万 | 46.34 | 46.34 | 44.58 | 32 | 道森股份 | 2024-02-29 四 | 21.50 | 21.26 | 22.00 | 22.00 | 21.03 | 3.48% | 0.71% | 14778 | 3204万 | 45.76 | 45.76 | 44.02 | 33 | 道森股份 | 2024-02-28 三 | 22.98 | 22.72 | 21.26 | 23.30 | 21.24 | -6.43% | 1.03% | 21520 | 4810万 | 44.22 | 44.22 | 42.53 | 34 | 道森股份 | 2024-02-27 二 | 22.27 | 22.54 | 22.72 | 22.96 | 22.17 | 0.80% | 0.74% | 15340 | 3471万 | 47.26 | 47.26 | 45.46 | 35 | 道森股份 | 2024-02-26 一 | 22.20 | 22.21 | 22.54 | 22.88 | 21.90 | 1.49% | 0.87% | 18141 | 4090万 | 46.88 | 46.88 | 45.1 | 36 | 道森股份 | 2024-02-23 五 | 22.46 | 22.22 | 22.21 | 22.48 | 21.90 | -0.05% | 0.63% | 13073 | 2886万 | 46.2 | 46.2 | 44.44 | 37 | 道森股份 | 2024-02-22 四 | 21.87 | 22.08 | 22.22 | 22.68 | 21.65 | 0.63% | 0.51% | 10538 | 2323万 | 46.22 | 46.22 | 44.46 | 38 | 道森股份 | 2024-02-21 三 | 21.80 | 21.75 | 22.08 | 22.62 | 21.40 | 1.52% | 0.64% | 13339 | 2953万 | 45.93 | 45.93 | 44.18 | 39 | 道森股份 | 2024-02-20 二 | 21.75 | 21.85 | 21.75 | 21.98 | 21.30 | -0.46% | 0.44% | 9099 | 1977万 | 45.24 | 45.24 | 43.51 | 40 | 道森股份 | 2024-02-19 一 | 21.70 | 21.01 | 21.85 | 22.38 | 21.04 | 4.00% | 1.03% | 21465 | 4664万 | 45.45 | 45.45 | 43.71 | 41 | 道森股份 | 2024-02-08 四 | 19.09 | 19.10 | 21.01 | 21.01 | 18.34 | 10.00% | 1.42% | 29635 | 5936万 | 43.7 | 43.7 | 42.03 | 42 | 道森股份 | 2024-02-07 三 | 18.23 | 17.79 | 19.10 | 19.34 | 17.86 | 7.36% | 1.63% | 33842 | 6390万 | 39.73 | 39.73 | 38.21 | 43 | 道森股份 | 2024-02-06 二 | 18.01 | 18.24 | 17.79 | 18.58 | 16.51 | -2.47% | 1.75% | 36333 | 6326万 | 37 | 37 | 35.59 | 44 | 道森股份 | 2024-02-05 一 | 19.80 | 20.27 | 18.24 | 19.93 | 18.24 | -10.01% | 1.20% | 25012 | 4659万 | 37.94 | 37.94 | 36.49 | 45 | 道森股份 | 2024-02-02 五 | 21.82 | 21.83 | 20.27 | 22.17 | 19.65 | -7.15% | 1.53% | 31765 | 6568万 | 42.16 | 42.16 | 40.55 | 46 | 道森股份 | 2024-02-01 四 | 22.92 | 22.97 | 21.83 | 23.12 | 21.50 | -4.96% | 0.72% | 14934 | 3343万 | 45.41 | 45.41 | 43.67 | 47 | 道森股份 | 2024-01-31 三 | 23.79 | 23.90 | 22.97 | 24.17 | 22.81 | -3.89% | 0.72% | 14958 | 3487万 | 47.78 | 47.78 | 45.96 | 48 | 道森股份 | 2024-01-30 二 | 25.51 | 24.50 | 23.90 | 25.51 | 23.88 | -2.45% | 0.53% | 11121 | 2706万 | 49.71 | 49.71 | 47.82 | 49 | 道森股份 | 2024-01-29 一 | 25.19 | 25.70 | 24.50 | 25.99 | 24.40 | -4.67% | 0.64% | 13274 | 3295万 | 50.96 | 50.96 | 49.02 | 50 | 道森股份 | 2024-01-26 五 | 25.92 | 25.92 | 25.70 | 26.37 | 25.60 | -0.85% | 0.55% | 11411 | 2970万 | 53.46 | 53.46 | 51.42 | 51 | 道森股份 | 2024-01-25 四 | 25.10 | 24.93 | 25.92 | 26.00 | 24.58 | 3.97% | 0.58% | 12055 | 3069万 | 53.91 | 53.91 | 51.86 | 52 | 道森股份 | 2024-01-24 三 | 24.21 | 24.31 | 24.93 | 25.45 | 23.87 | 2.55% | 0.65% | 13560 | 3347万 | 51.85 | 51.85 | 49.88 | 53 | 道森股份 | 2024-01-23 二 | 24.00 | 24.04 | 24.31 | 24.58 | 23.12 | 1.12% | 0.84% | 17486 | 4197万 | 50.56 | 50.56 | 48.64 | 54 | 道森股份 | 2024-01-22 一 | 26.33 | 26.71 | 24.04 | 26.93 | 24.04 | -10.00% | 0.93% | 19324 | 4859万 | 50 | 50 | 48.1 | 55 | 道森股份 | 2024-01-19 五 | 26.70 | 26.68 | 26.71 | 27.10 | 26.50 | 0.11% | 0.71% | 14762 | 3955万 | 55.56 | 55.56 | 53.44 | 56 | 道森股份 | 2024-01-18 四 | 25.42 | 25.90 | 26.68 | 26.68 | 25.15 | 3.01% | 1.19% | 24833 | 6492万 | 55.49 | 55.49 | 53.38 | 57 | 道森股份 | 2024-01-17 三 | 27.20 | 25.88 | 25.90 | 27.38 | 25.90 | 0.08% | 1.37% | 28397 | 7523万 | 53.87 | 53.87 | 51.82 | 58 | 道森股份 | 2024-01-16 二 | 25.35 | 25.67 | 25.88 | 26.14 | 25.35 | 0.82% | 0.42% | 8713 | 2241万 | 53.83 | 53.83 | 51.78 | 59 | 道森股份 | 2024-01-15 一 | 26.13 | 26.15 | 25.67 | 26.13 | 25.21 | -1.84% | 0.49% | 10162 | 2601万 | 53.39 | 53.39 | 51.36 | 60 | 道森股份 | 2024-01-12 五 | 25.78 | 25.49 | 26.15 | 26.50 | 25.42 | 2.59% | 0.64% | 13415 | 3508万 | 54.39 | 54.39 | 52.32 | 61 | 道森股份 | 2024-01-11 四 | 25.30 | 25.16 | 25.49 | 25.58 | 24.89 | 1.31% | 0.50% | 10482 | 2645万 | 53.02 | 53.02 | 51 | 62 | 道森股份 | 2024-01-10 三 | 25.12 | 25.13 | 25.16 | 25.52 | 24.88 | 0.12% | 0.27% | 5690 | 1436万 | 52.33 | 52.33 | 50.34 | 63 | 道森股份 | 2024-01-09 二 | 25.04 | 25.04 | 25.13 | 25.58 | 24.88 | 0.36% | 0.38% | 7890 | 1988万 | 52.27 | 52.27 | 50.28 | 64 | 道森股份 | 2024-01-08 一 | 25.58 | 25.72 | 25.04 | 25.75 | 24.88 | -2.64% | 0.44% | 9223 | 2327万 | 52.08 | 52.08 | 50.1 | 65 | 道森股份 | 2024-01-05 五 | 25.85 | 26.01 | 25.72 | 26.27 | 25.65 | -1.11% | 0.39% | 8092 | 2093万 | 53.5 | 53.5 | 51.46 | 66 | 道森股份 | 2024-01-04 四 | 26.41 | 26.54 | 26.01 | 26.60 | 25.89 | -2.00% | 0.55% | 11343 | 2960万 | 54.1 | 54.1 | 52.04 | 67 | 道森股份 | 2024-01-03 三 | 25.66 | 25.57 | 26.54 | 26.55 | 25.00 | 3.79% | 0.93% | 19284 | 5004万 | 55.2 | 55.2 | 53.1 | 68 | 道森股份 | 2024-01-02 二 | 26.56 | 26.40 | 25.57 | 26.56 | 25.41 | -3.14% | 0.69% | 14392 | 3726万 | 53.19 | 53.19 | 51.16 | 69 | 道森股份 | 2023-12-29 五 | 27.10 | 26.98 | 26.40 | 27.10 | 26.27 | -2.15% | 1.09% | 22652 | 5995万 | 54.91 | 54.91 | 52.82 | 70 | 道森股份 | 2023-12-28 四 | 26.03 | 26.00 | 26.98 | 27.07 | 25.75 | 3.77% | 0.77% | 16003 | 4280万 | 56.12 | 56.12 | 53.98 | 71 | 道森股份 | 2023-12-27 三 | 26.19 | 26.13 | 26.00 | 26.40 | 25.95 | -0.50% | 0.96% | 20044 | 5228万 | 54.08 | 54.08 | 52.02 | 72 | 道森股份 | 2023-12-26 二 | 26.50 | 26.28 | 26.13 | 26.52 | 25.99 | -0.57% | 0.76% | 15717 | 4121万 | 54.35 | 54.35 | 52.28 | 73 | 道森股份 | 2023-12-25 一 | 26.40 | 26.40 | 26.28 | 26.41 | 26.01 | -0.45% | 0.44% | 9052 | 2373万 | 54.66 | 54.66 | 52.58 | 74 | 道森股份 | 2023-12-22 五 | 26.29 | 26.07 | 26.40 | 26.82 | 25.80 | 1.27% | 0.90% | 18664 | 4912万 | 54.91 | 54.91 | 52.82 | 75 | 道森股份 | 2023-12-21 四 | 24.84 | 25.30 | 26.07 | 26.30 | 24.56 | 3.04% | 0.83% | 17260 | 4396万 | 54.23 | 54.23 | 52.16 | 76 | 道森股份 | 2023-12-20 三 | 25.00 | 25.00 | 25.30 | 25.85 | 24.98 | 1.20% | 0.73% | 15172 | 3869万 | 52.62 | 52.62 | 50.62 | 77 | 道森股份 | 2023-12-19 二 | 24.71 | 24.71 | 25.00 | 25.09 | 24.68 | 1.17% | 0.40% | 8257 | 2056万 | 52 | 52 | 50.02 | 78 | 道森股份 | 2023-12-18 一 | 25.10 | 25.49 | 24.71 | 25.46 | 24.60 | -3.06% | 0.57% | 11920 | 2972万 | 51.4 | 51.4 | 49.44 | 79 | 道森股份 | 2023-12-15 五 | 25.80 | 25.59 | 25.49 | 25.85 | 25.09 | -0.39% | 0.33% | 6950 | 1781万 | 53.02 | 53.02 | 51 | 80 | 道森股份 | 2023-12-14 四 | 25.65 | 25.78 | 25.59 | 25.93 | 25.48 | -0.74% | 0.39% | 8055 | 2070万 | 53.23 | 53.23 | 51.2 | 81 | 道森股份 | 2023-12-13 三 | 26.40 | 26.40 | 25.78 | 26.40 | 25.62 | -2.35% | 0.48% | 10068 | 2603万 | 53.62 | 53.62 | 51.58 | 82 | 道森股份 | 2023-12-12 二 | 26.43 | 26.16 | 26.40 | 26.48 | 25.95 | 0.92% | 0.33% | 6802 | 1786万 | 54.91 | 54.91 | 52.82 | 83 | 道森股份 | 2023-12-11 一 | 25.92 | 25.93 | 26.16 | 26.39 | 25.72 | 0.89% | 0.43% | 9042 | 2358万 | 54.41 | 54.41 | 52.34 | 84 | 道森股份 | 2023-12-08 五 | 26.48 | 26.39 | 25.93 | 26.64 | 25.85 | -1.74% | 0.38% | 7806 | 2041万 | 53.93 | 53.93 | 51.88 | 85 | 道森股份 | 2023-12-07 四 | 26.74 | 26.66 | 26.39 | 26.75 | 26.10 | -1.01% | 0.38% | 7836 | 2061万 | 54.89 | 54.89 | 52.8 | 86 | 道森股份 | 2023-12-06 三 | 26.50 | 26.51 | 26.66 | 26.94 | 26.30 | 0.57% | 0.44% | 9100 | 2425万 | 55.45 | 55.45 | 53.34 | 87 | 道森股份 | 2023-12-05 二 | 27.25 | 27.16 | 26.51 | 27.25 | 26.38 | -2.39% | 0.60% | 12533 | 3342万 | 55.14 | 55.14 | 53.04 | 88 | 道森股份 | 2023-12-04 一 | 27.88 | 27.91 | 27.16 | 28.09 | 26.90 | -2.69% | 0.82% | 16981 | 4633万 | 56.49 | 56.49 | 54.34 | 89 | 道森股份 | 2023-12-01 五 | 28.14 | 28.07 | 27.91 | 28.28 | 27.83 | -0.57% | 0.48% | 9912 | 2779万 | 58.05 | 58.05 | 55.84 | 90 | 道森股份 | 2023-11-30 四 | 28.68 | 28.67 | 28.07 | 28.77 | 28.01 | -2.09% | 0.49% | 10294 | 2912万 | 58.39 | 58.39 | 56.16 | 91 | 道森股份 | 2023-11-29 三 | 28.74 | 28.73 | 28.67 | 28.88 | 28.45 | -0.21% | 0.37% | 7722 | 2211万 | 59.63 | 59.63 | 57.36 | 92 | 道森股份 | 2023-11-28 二 | 28.84 | 28.50 | 28.73 | 29.59 | 28.36 | 0.81% | 0.66% | 13829 | 4015万 | 59.76 | 59.76 | 57.48 | 93 | 道森股份 | 2023-11-24 五 | 28.98 | 29.08 | 28.74 | 29.63 | 28.63 | -1.17% | 0.63% | 13019 | 3782万 | 59.78 | 59.78 | 57.5 | 94 | 道森股份 | 2023-11-23 四 | 28.48 | 28.70 | 29.08 | 29.40 | 28.48 | 1.32% | 0.30% | 6167 | 1791万 | 60.49 | 60.49 | 58.18 | 95 | 道森股份 | 2023-11-22 三 | 29.30 | 29.30 | 28.70 | 29.47 | 28.66 | -2.05% | 0.48% | 9921 | 2873万 | 59.7 | 59.7 | 57.42 | 96 | 道森股份 | 2023-11-21 二 | 30.24 | 30.39 | 29.30 | 30.53 | 29.29 | -3.59% | 0.80% | 16685 | 4963万 | 60.94 | 60.94 | 58.62 | 97 | 道森股份 | 2023-11-20 一 | 30.49 | 30.53 | 30.39 | 30.65 | 30.11 | -0.46% | 0.60% | 12531 | 3807万 | 63.21 | 63.21 | 60.8 | 98 | 道森股份 | 2023-11-17 五 | 29.85 | 29.75 | 30.53 | 31.30 | 29.60 | 2.62% | 1.29% | 26782 | 8223万 | 63.5 | 63.5 | 61.08 | 99 | 道森股份 | 2023-11-16 四 | 30.01 | 30.21 | 29.75 | 30.21 | 29.72 | -1.52% | 0.48% | 9890 | 2955万 | 61.88 | 61.88 | 59.52 | 100 | 道森股份 | 2023-11-15 三 | 29.82 | 29.61 | 30.21 | 30.45 | 29.64 | 2.03% | 0.94% | 19610 | 5916万 | 62.84 | 62.84 | 60.44 | 101 | 道森股份 | 2023-11-14 二 | 29.55 | 29.32 | 29.61 | 29.80 | 29.20 | 0.99% | 0.51% | 10693 | 3160万 | 61.59 | 61.59 | 59.24 | 102 | 道森股份 | 2023-11-13 一 | 29.15 | 29.12 | 29.32 | 29.58 | 28.91 | 0.69% | 0.34% | 7160 | 2088万 | 60.99 | 60.99 | 58.66 | 103 | 道森股份 | 2023-11-10 五 | 29.39 | 29.09 | 29.12 | 29.39 | 28.71 | 0.10% | 0.38% | 7895 | 2293万 | 60.57 | 60.57 | 58.26 | 104 | 道森股份 | 2023-11-09 四 | 29.15 | 29.21 | 29.09 | 29.60 | 28.97 | -0.41% | 0.48% | 9973 | 2920万 | 60.51 | 60.51 | 58.2 | 105 | 道森股份 | 2023-11-08 三 | 28.60 | 28.56 | 29.21 | 29.45 | 28.25 | 2.28% | 0.66% | 13690 | 3973万 | 60.76 | 60.76 | 58.44 | 106 | 道森股份 | 2023-11-07 二 | 28.36 | 28.27 | 28.56 | 28.66 | 27.92 | 1.03% | 0.51% | 10599 | 3011万 | 59.4 | 59.4 | 57.14 | 107 | 道森股份 | 2023-11-06 一 | 27.75 | 27.82 | 28.27 | 28.45 | 27.75 | 1.62% | 0.58% | 12124 | 3415万 | 58.8 | 58.8 | 56.56 | 108 | 道森股份 | 2023-11-03 五 | 27.40 | 27.30 | 27.82 | 28.00 | 27.30 | 1.90% | 0.53% | 11008 | 3053万 | 57.87 | 57.87 | 55.66 | 109 | 道森股份 | 2023-11-02 四 | 27.41 | 27.35 | 27.30 | 27.50 | 27.16 | -0.18% | 0.36% | 7561 | 2066万 | 56.78 | 56.78 | 54.62 | 110 | 道森股份 | 2023-11-01 三 | 27.50 | 27.55 | 27.35 | 27.80 | 26.90 | -0.73% | 0.63% | 13090 | 3571万 | 56.89 | 56.89 | 54.72 | 111 | 道森股份 | 2023-10-31 二 | 28.57 | 29.00 | 27.55 | 28.60 | 27.22 | -5.00% | 1.37% | 28597 | 7910万 | 57.3 | 57.3 | 55.12 | 112 | 道森股份 | 2023-10-30 一 | 28.69 | 28.69 | 29.00 | 29.30 | 28.50 | 1.08% | 0.71% | 14705 | 4251万 | 60.32 | 60.32 | 42.29 | 113 | 道森股份 | 2023-10-27 五 | 28.52 | 28.46 | 28.69 | 28.96 | 28.16 | 0.81% | 0.52% | 10916 | 3127万 | 59.68 | 59.68 | 41.84 | 114 | 道森股份 | 2023-10-26 四 | 28.93 | 28.92 | 28.46 | 29.19 | 28.20 | -1.59% | 0.39% | 8088 | 2300万 | 59.2 | 59.2 | 41.5 | 115 | 道森股份 | 2023-10-25 三 | 29.11 | 28.82 | 28.92 | 29.28 | 28.60 | 0.35% | 0.35% | 7235 | 2088万 | 60.15 | 60.15 | 42.17 | 116 | 道森股份 | 2023-10-24 二 | 28.10 | 28.10 | 28.82 | 29.06 | 28.10 | 2.56% | 0.43% | 8997 | 2581万 | 59.95 | 59.95 | 42.03 | 117 | 道森股份 | 2023-10-23 一 | 29.44 | 29.07 | 28.10 | 29.58 | 28.00 | -3.34% | 0.58% | 12094 | 3454万 | 58.45 | 58.45 | 40.98 | 118 | 道森股份 | 2023-10-20 五 | 28.90 | 29.07 | 29.07 | 29.59 | 28.81 | 0.00% | 0.39% | 8053 | 2352万 | 60.47 | 60.47 | 42.39 | 119 | 道森股份 | 2023-10-19 四 | 29.38 | 29.67 | 29.07 | 29.54 | 28.87 | -2.02% | 0.54% | 11164 | 3257万 | 60.47 | 60.47 | 42.39 | 120 | 道森股份 | 2023-10-18 三 | 29.61 | 29.40 | 29.67 | 29.86 | 29.11 | 0.92% | 0.64% | 13335 | 3945万 | 61.71 | 61.71 | 43.27 | 121 | 道森股份 | 2023-10-17 二 | 29.37 | 29.37 | 29.40 | 29.48 | 28.90 | 0.10% | 0.48% | 10065 | 2939万 | 61.15 | 61.15 | 42.87 | 122 | 道森股份 | 2023-10-16 一 | 29.90 | 29.60 | 29.37 | 29.90 | 29.10 | -0.78% | 1.24% | 25702 | 7572万 | 61.09 | 61.09 | 42.83 | 123 | 道森股份 | 2023-10-13 五 | 31.45 | 31.76 | 29.60 | 31.65 | 29.28 | -6.80% | 1.52% | 31515 | 9456万 | 61.57 | 61.57 | 43.16 | 124 | 道森股份 | 2023-10-12 四 | 32.02 | 32.02 | 31.76 | 32.78 | 30.30 | -0.81% | 1.91% | 39726 | 12468万 | 66.06 | 66.06 | 46.31 | 125 | 道森股份 | 2023-10-11 三 | 32.14 | 32.19 | 32.02 | 32.56 | 31.77 | -0.53% | 0.64% | 13291 | 4273万 | 66.6 | 66.6 | 46.69 | 126 | 道森股份 | 2023-10-10 二 | 33.40 | 33.06 | 32.19 | 33.40 | 31.90 | -2.63% | 0.72% | 14932 | 4844万 | 66.96 | 66.96 | 46.94 | 127 | 道森股份 | 2023-10-09 一 | 32.71 | 32.98 | 33.06 | 33.40 | 32.50 | 0.24% | 0.75% | 15498 | 5109万 | 68.76 | 68.76 | 48.21 | 128 | 道森股份 | 2023-09-28 四 | 31.73 | 31.73 | 32.98 | 33.10 | 31.73 | 3.94% | 1.26% | 26195 | 8502万 | 68.6 | 68.6 | 48.09 | 129 | 道森股份 | 2023-09-27 三 | 31.73 | 31.77 | 31.73 | 32.68 | 31.70 | -0.13% | 0.65% | 13533 | 4347万 | 66 | 66 | 46.27 | 130 | 道森股份 | 2023-09-26 二 | 32.35 | 32.36 | 31.77 | 32.54 | 31.70 | -1.82% | 0.50% | 10414 | 3328万 | 66.08 | 66.08 | 46.33 | 131 | 道森股份 | 2023-09-25 一 | 31.84 | 31.97 | 32.36 | 32.58 | 31.65 | 1.22% | 0.72% | 15062 | 4851万 | 67.31 | 67.31 | 47.19 | 132 | 道森股份 | 2023-09-22 五 | 31.36 | 31.50 | 31.97 | 32.22 | 30.91 | 1.49% | 0.69% | 14282 | 4532万 | 66.5 | 66.5 | 46.62 | 133 | 道森股份 | 2023-09-21 四 | 32.09 | 32.35 | 31.50 | 32.99 | 31.48 | -2.63% | 0.69% | 14296 | 4554万 | 65.52 | 65.52 | 45.94 | 134 | 道森股份 | 2023-09-20 三 | 31.70 | 31.69 | 32.35 | 33.15 | 31.70 | 2.08% | 0.91% | 18966 | 6153万 | 67.29 | 67.29 | 47.17 | 135 | 道森股份 | 2023-09-19 二 | 32.50 | 32.61 | 31.69 | 32.51 | 31.36 | -2.82% | 0.92% | 19103 | 6059万 | 65.92 | 65.92 | 46.21 | 136 | 道森股份 | 2023-09-18 一 | 32.88 | 32.56 | 32.61 | 33.98 | 31.90 | 0.15% | 1.24% | 25788 | 8472万 | 67.83 | 67.83 | 47.55 | 137 | 道森股份 | 2023-09-15 五 | 33.10 | 32.83 | 32.56 | 33.23 | 32.26 | -0.82% | 0.64% | 13252 | 4323万 | 67.72 | 67.72 | 47.48 | 138 | 道森股份 | 2023-09-14 四 | 33.48 | 33.61 | 32.83 | 33.48 | 32.51 | -2.32% | 0.66% | 13670 | 4482万 | 68.29 | 68.29 | 47.87 | 139 | 道森股份 | 2023-09-13 三 | 34.04 | 34.19 | 33.61 | 34.37 | 32.39 | -1.70% | 1.28% | 26679 | 8873万 | 69.91 | 69.91 | 49.01 | 140 | 道森股份 | 2023-09-12 二 | 34.38 | 34.68 | 34.19 | 34.60 | 33.85 | -1.41% | 1.22% | 25421 | 8690万 | 71.12 | 71.12 | 49.86 | 141 | 道森股份 | 2023-09-11 一 | 33.40 | 33.89 | 34.68 | 34.90 | 32.68 | 2.33% | 1.96% | 40677 | 13794万 | 72.13 | 72.13 | 50.57 | 142 | 道森股份 | 2023-09-08 五 | 32.55 | 32.55 | 33.89 | 34.39 | 31.96 | 4.12% | 1.53% | 31852 | 10645万 | 70.49 | 70.49 | 49.42 | 143 | 道森股份 | 2023-09-07 四 | 33.30 | 33.67 | 32.55 | 33.50 | 32.40 | -3.33% | 0.95% | 19678 | 6465万 | 67.7 | 67.7 | 47.47 | 144 | 道森股份 | 2023-09-06 三 | 32.28 | 32.45 | 33.67 | 34.03 | 32.05 | 3.76% | 1.72% | 35799 | 11940万 | 70.03 | 70.03 | 49.1 | 145 | 道森股份 | 2023-09-05 二 | 32.43 | 32.39 | 32.45 | 33.33 | 31.90 | 0.19% | 1.37% | 28513 | 9331万 | 67.5 | 67.5 | 47.32 | 146 | 道森股份 | 2023-09-04 一 | 33.18 | 33.19 | 32.39 | 33.21 | 32.25 | -2.41% | 1.17% | 24341 | 7929万 | 67.37 | 67.37 | 47.23 | 147 | 道森股份 | 2023-09-01 五 | 33.22 | 33.17 | 33.19 | 33.38 | 32.66 | 0.06% | 1.31% | 27275 | 9001万 | 69.04 | 69.04 | 48.4 | 148 | 道森股份 | 2023-08-31 四 | 31.44 | 31.22 | 33.17 | 33.58 | 31.28 | 6.25% | 3.11% | 64728 | 21226万 | 68.99 | 68.99 | 48.37 | 149 | 道森股份 | 2023-08-30 三 | 31.70 | 31.79 | 31.22 | 32.26 | 31.01 | -1.79% | 1.16% | 24070 | 7603万 | 64.94 | 64.94 | 45.53 | 150 | 道森股份 | 2023-08-29 二 | 30.13 | 30.13 | 31.79 | 32.01 | 29.88 | 5.51% | 1.43% | 29676 | 9298万 | 66.12 | 66.12 | 46.36 | 151 | 道森股份 | 2023-08-28 一 | 30.58 | 29.25 | 30.13 | 31.25 | 29.90 | 3.01% | 1.33% | 27638 | 8436万 | 62.67 | 62.67 | 43.94 | 152 | 道森股份 | 2023-08-25 五 | 29.91 | 30.12 | 29.25 | 30.38 | 29.25 | -2.89% | 0.72% | 15005 | 4473万 | 60.84 | 60.84 | 42.65 | 153 | 道森股份 | 2023-08-23 三 | 30.34 | 30.52 | 30.66 | 31.88 | 29.86 | 0.46% | 0.96% | 19940 | 6132万 | 63.77 | 63.77 | 44.71 | 154 | 道森股份 | 2023-08-22 二 | 30.30 | 30.31 | 30.52 | 30.88 | 29.58 | 0.69% | 0.89% | 18558 | 5601万 | 63.48 | 63.48 | 44.51 |
|
行情刷新 | 流通股东
|