| 股票名称 | 代码 688208 | 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 | 道通科技 | 2024-03-28 四 | 19.00 | 19.07 | 19.15 | 19.55 | 19.00 | 0.42% | 1.37% | 6200374 | 11940万 | 86.53 | 86.53 | 47.31 | 2 | 道通科技 | 2024-03-27 三 | 19.72 | 19.91 | 19.07 | 19.79 | 19.00 | -4.22% | 1.10% | 4978362 | 9615万 | 86.17 | 86.17 | 47.11 | 3 | 道通科技 | 2024-03-26 二 | 20.15 | 20.04 | 19.91 | 20.26 | 19.64 | -0.65% | 1.06% | 4788136 | 9545万 | 89.97 | 89.97 | 49.18 | 4 | 道通科技 | 2024-03-25 一 | 20.27 | 20.51 | 20.04 | 20.78 | 20.01 | -2.29% | 0.98% | 4431030 | 9065万 | 90.56 | 90.56 | 49.5 | 5 | 道通科技 | 2024-03-22 五 | 20.86 | 20.90 | 20.51 | 21.02 | 20.20 | -1.87% | 1.13% | 5096992 | 10466万 | 92.68 | 92.68 | 50.67 | 6 | 道通科技 | 2024-03-21 四 | 21.31 | 21.27 | 20.90 | 21.50 | 20.72 | -1.74% | 1.27% | 5758972 | 12124万 | 94.44 | 94.44 | 51.63 | 7 | 道通科技 | 2024-03-20 三 | 21.11 | 21.25 | 21.27 | 21.41 | 21.07 | 0.09% | 1.11% | 4994105 | 10602万 | 96.11 | 96.11 | 52.54 | 8 | 道通科技 | 2024-03-19 二 | 21.56 | 21.48 | 21.25 | 21.66 | 21.13 | -1.07% | 1.06% | 4785801 | 10233万 | 96.02 | 96.02 | 52.49 | 9 | 道通科技 | 2024-03-18 一 | 21.33 | 21.23 | 21.48 | 21.48 | 21.00 | 1.18% | 1.17% | 5275292 | 11221万 | 97.06 | 97.06 | 53.06 | 10 | 道通科技 | 2024-03-15 五 | 21.11 | 21.08 | 21.23 | 21.29 | 20.80 | 0.71% | 0.88% | 3997180 | 8395万 | 95.93 | 95.93 | 52.44 | 11 | 道通科技 | 2024-03-14 四 | 21.60 | 21.72 | 21.08 | 21.73 | 20.76 | -2.95% | 1.18% | 5314648 | 11249万 | 95.26 | 95.26 | 52.07 | 12 | 道通科技 | 2024-03-08 五 | 20.35 | 20.24 | 20.36 | 20.55 | 19.95 | 0.59% | 0.92% | 4161915 | 8411万 | 92 | 92 | 50.29 | 13 | 道通科技 | 2024-03-07 四 | 20.75 | 20.69 | 20.24 | 21.18 | 20.24 | -2.17% | 1.15% | 5183000 | 10730万 | 91.46 | 91.46 | 50 | 14 | 道通科技 | 2024-03-06 三 | 20.70 | 20.90 | 20.69 | 21.09 | 20.42 | -1.00% | 0.93% | 4202686 | 8708万 | 93.49 | 93.49 | 51.11 | 15 | 道通科技 | 2024-03-05 二 | 21.15 | 21.18 | 20.90 | 21.15 | 20.49 | -1.32% | 1.42% | 6415888 | 13339万 | 94.44 | 94.44 | 51.63 | 16 | 道通科技 | 2024-03-04 一 | 21.00 | 21.34 | 21.18 | 21.40 | 20.68 | -0.75% | 1.65% | 7472392 | 15744万 | 95.71 | 95.71 | 52.32 | 17 | 道通科技 | 2024-03-01 五 | 20.85 | 21.00 | 21.34 | 21.88 | 20.66 | 1.62% | 1.91% | 8625254 | 18323万 | 96.43 | 96.43 | 52.72 | 18 | 道通科技 | 2024-02-29 四 | 20.00 | 20.05 | 21.00 | 21.02 | 19.92 | 4.74% | 1.56% | 7036247 | 14536万 | 94.89 | 94.89 | 51.88 | 19 | 道通科技 | 2024-02-28 三 | 21.80 | 21.53 | 20.05 | 21.99 | 20.05 | -6.87% | 2.65% | 11989676 | 25199万 | 90.6 | 90.6 | 49.53 | 20 | 道通科技 | 2024-02-27 二 | 20.12 | 20.02 | 21.53 | 21.59 | 20.10 | 7.54% | 2.23% | 10076628 | 21056万 | 97.29 | 97.29 | 53.18 | 21 | 道通科技 | 2024-02-26 一 | 20.26 | 20.20 | 20.02 | 20.49 | 19.77 | -0.89% | 1.71% | 7742375 | 15555万 | 90.47 | 90.47 | 33.97 | 22 | 道通科技 | 2024-02-23 五 | 20.18 | 20.20 | 20.20 | 20.23 | 19.68 | 0.00% | 1.88% | 8475372 | 16921万 | 91.28 | 91.28 | 34.27 | 23 | 道通科技 | 2024-02-22 四 | 19.51 | 19.56 | 20.20 | 20.39 | 19.38 | 3.27% | 1.53% | 6930518 | 13724万 | 91.28 | 91.28 | 34.27 | 24 | 道通科技 | 2024-02-21 三 | 19.36 | 19.47 | 19.56 | 20.28 | 19.15 | 0.46% | 2.17% | 9807743 | 19443万 | 88.39 | 88.39 | 33.19 | 25 | 道通科技 | 2024-02-20 二 | 19.19 | 19.41 | 19.47 | 19.68 | 18.72 | 0.31% | 1.62% | 7306877 | 14034万 | 87.98 | 87.98 | 33.03 | 26 | 道通科技 | 2024-02-19 一 | 20.54 | 20.40 | 19.41 | 20.60 | 18.81 | -4.85% | 2.61% | 11810652 | 22989万 | 87.71 | 87.71 | 32.93 | 27 | 道通科技 | 2024-02-08 四 | 19.53 | 19.50 | 20.40 | 21.18 | 19.45 | 4.62% | 2.34% | 10556312 | 21685万 | 92.18 | 92.18 | 34.61 | 28 | 道通科技 | 2024-02-07 三 | 18.24 | 18.04 | 19.50 | 19.80 | 18.06 | 8.09% | 2.88% | 13015348 | 24866万 | 88.12 | 88.12 | 33.08 | 29 | 道通科技 | 2024-02-06 二 | 16.25 | 16.68 | 18.04 | 18.17 | 15.53 | 8.15% | 2.91% | 13168071 | 22167万 | 81.52 | 81.52 | 30.61 | 30 | 道通科技 | 2024-02-05 一 | 16.40 | 16.50 | 16.68 | 16.93 | 14.72 | 1.09% | 2.67% | 12079786 | 19177万 | 75.37 | 75.37 | 28.3 | 31 | 道通科技 | 2024-02-02 五 | 17.82 | 17.74 | 16.50 | 17.94 | 15.88 | -6.99% | 1.76% | 7940819 | 13344万 | 74.56 | 74.56 | 27.99 | 32 | 道通科技 | 2024-02-01 四 | 17.55 | 17.53 | 17.74 | 18.26 | 17.23 | 1.20% | 1.51% | 6836624 | 12104万 | 80.16 | 80.16 | 30.1 | 33 | 道通科技 | 2024-01-31 三 | 18.37 | 18.53 | 17.53 | 18.62 | 17.45 | -5.40% | 1.42% | 6424769 | 11532万 | 79.21 | 79.21 | 29.74 | 34 | 道通科技 | 2024-01-30 二 | 19.19 | 19.16 | 18.53 | 19.79 | 18.53 | -3.29% | 1.30% | 5887349 | 11271万 | 83.73 | 83.73 | 31.44 | 35 | 道通科技 | 2024-01-29 一 | 20.34 | 20.14 | 19.16 | 20.65 | 19.13 | -4.87% | 1.54% | 6953638 | 13666万 | 86.58 | 86.58 | 32.51 | 36 | 道通科技 | 2024-01-26 五 | 20.74 | 20.16 | 20.14 | 21.05 | 20.02 | -0.10% | 2.06% | 9294865 | 19112万 | 91.01 | 91.01 | 34.17 | 37 | 道通科技 | 2024-01-25 四 | 18.88 | 18.88 | 20.16 | 20.26 | 18.66 | 6.78% | 1.78% | 8047240 | 15804万 | 91.1 | 91.1 | 34.2 | 38 | 道通科技 | 2024-01-24 三 | 19.12 | 19.01 | 18.88 | 19.30 | 18.17 | -0.68% | 1.59% | 7163180 | 13344万 | 85.31 | 85.31 | 32.03 | 39 | 道通科技 | 2024-01-23 二 | 19.10 | 19.19 | 19.01 | 19.29 | 18.71 | -0.94% | 1.37% | 6196983 | 11762万 | 85.9 | 85.9 | 32.25 | 40 | 道通科技 | 2024-01-22 一 | 20.00 | 20.30 | 19.19 | 20.48 | 18.87 | -5.47% | 1.33% | 6023997 | 11861万 | 86.72 | 86.72 | 32.56 | 41 | 道通科技 | 2024-01-19 五 | 20.69 | 20.78 | 20.30 | 20.72 | 20.05 | -2.31% | 1.21% | 5486924 | 11158万 | 91.73 | 91.73 | 34.44 | 42 | 道通科技 | 2024-01-18 四 | 20.40 | 20.46 | 20.78 | 20.85 | 20.01 | 1.56% | 1.34% | 6055072 | 12361万 | 93.9 | 93.9 | 35.26 | 43 | 道通科技 | 2024-01-17 三 | 21.09 | 21.20 | 20.46 | 21.18 | 20.46 | -3.49% | 0.81% | 3657831 | 7586万 | 92.45 | 92.45 | 34.71 | 44 | 道通科技 | 2024-01-16 二 | 21.19 | 21.24 | 21.20 | 21.40 | 20.75 | -0.19% | 1.03% | 4655548 | 9797万 | 95.8 | 95.8 | 35.97 | 45 | 道通科技 | 2024-01-15 一 | 21.63 | 21.88 | 21.24 | 21.79 | 21.06 | -2.93% | 1.30% | 5859587 | 12503万 | 95.98 | 95.98 | 36.04 | 46 | 道通科技 | 2024-01-12 五 | 22.01 | 21.75 | 21.88 | 22.84 | 21.81 | 0.60% | 1.50% | 6787712 | 15150万 | 98.87 | 98.87 | 37.12 | 47 | 道通科技 | 2024-01-11 四 | 21.41 | 21.45 | 21.75 | 21.87 | 21.33 | 1.40% | 1.04% | 4712869 | 10191万 | 98.28 | 98.28 | 36.9 | 48 | 道通科技 | 2024-01-10 三 | 21.38 | 21.47 | 21.45 | 21.61 | 20.88 | -0.09% | 0.88% | 3972116 | 8475万 | 96.93 | 96.93 | 36.39 | 49 | 道通科技 | 2024-01-09 二 | 21.57 | 21.42 | 21.47 | 21.85 | 21.22 | 0.23% | 0.98% | 4429746 | 9531万 | 97.02 | 97.02 | 36.43 | 50 | 道通科技 | 2024-01-08 一 | 22.46 | 22.41 | 21.42 | 22.47 | 21.29 | -4.42% | 1.42% | 6431546 | 13902万 | 96.79 | 96.79 | 36.34 | 51 | 道通科技 | 2024-01-05 五 | 22.57 | 22.69 | 22.41 | 23.04 | 22.31 | -1.23% | 0.79% | 3547457 | 8043万 | 101.27 | 101.27 | 38.02 | 52 | 道通科技 | 2024-01-04 四 | 23.18 | 23.30 | 22.69 | 23.22 | 22.51 | -2.62% | 1.12% | 5056300 | 11479万 | 102.53 | 102.53 | 38.5 | 53 | 道通科技 | 2024-01-03 三 | 23.36 | 23.34 | 23.30 | 23.57 | 23.12 | -0.17% | 0.69% | 3098519 | 7210万 | 105.29 | 105.29 | 39.53 | 54 | 道通科技 | 2024-01-02 二 | 23.85 | 23.75 | 23.34 | 23.93 | 23.31 | -1.73% | 1.06% | 4787896 | 11271万 | 105.47 | 105.47 | 39.6 | 55 | 道通科技 | 2023-12-29 五 | 23.46 | 23.46 | 23.75 | 23.98 | 23.39 | 1.24% | 0.77% | 3487704 | 8296万 | 107.32 | 107.32 | 40.3 | 56 | 道通科技 | 2023-12-28 四 | 22.64 | 22.64 | 23.46 | 23.55 | 22.47 | 3.62% | 1.04% | 4711101 | 10943万 | 106.01 | 106.01 | 39.8 | 57 | 道通科技 | 2023-12-27 三 | 22.39 | 22.48 | 22.64 | 22.78 | 22.36 | 0.71% | 0.61% | 2756006 | 6240万 | 102.3 | 102.3 | 38.41 | 58 | 道通科技 | 2023-12-26 二 | 22.96 | 23.01 | 22.48 | 23.18 | 22.22 | -2.30% | 0.98% | 4410063 | 9920万 | 101.58 | 101.58 | 38.14 | 59 | 道通科技 | 2023-12-25 一 | 22.92 | 22.92 | 23.01 | 23.35 | 22.80 | 0.39% | 0.75% | 3389116 | 7832万 | 103.98 | 103.98 | 39.04 | 60 | 道通科技 | 2023-12-22 五 | 23.40 | 23.41 | 22.92 | 23.50 | 22.78 | -2.09% | 1.08% | 4866702 | 11178万 | 103.57 | 103.57 | 38.89 | 61 | 道通科技 | 2023-12-21 四 | 22.95 | 22.98 | 23.41 | 23.53 | 22.75 | 1.87% | 1.05% | 4755023 | 11008万 | 105.78 | 105.78 | 39.72 | 62 | 道通科技 | 2023-12-20 三 | 22.91 | 22.88 | 22.98 | 23.43 | 22.84 | 0.44% | 1.62% | 7311507 | 16885万 | 103.84 | 103.84 | 38.99 | 63 | 道通科技 | 2023-12-19 二 | 24.50 | 25.07 | 22.88 | 24.50 | 22.44 | -8.74% | 2.88% | 13019379 | 30162万 | 103.39 | 103.39 | 38.82 | 64 | 道通科技 | 2023-12-18 一 | 25.85 | 25.93 | 25.07 | 25.85 | 24.95 | -3.32% | 0.88% | 3978370 | 10069万 | 113.28 | 113.28 | 42.53 | 65 | 道通科技 | 2023-12-15 五 | 26.25 | 26.12 | 25.93 | 26.33 | 25.80 | -0.73% | 0.51% | 2323728 | 6053万 | 117.17 | 117.17 | 43.99 | 66 | 道通科技 | 2023-12-14 四 | 26.23 | 26.11 | 26.12 | 26.49 | 26.06 | 0.04% | 0.46% | 2095356 | 5494万 | 118.03 | 118.03 | 44.32 | 67 | 道通科技 | 2023-12-13 三 | 26.51 | 26.67 | 26.11 | 26.62 | 26.11 | -2.10% | 0.55% | 2507798 | 6611万 | 117.98 | 117.98 | 44.3 | 68 | 道通科技 | 2023-12-12 二 | 26.49 | 26.59 | 26.67 | 26.80 | 26.39 | 0.30% | 0.69% | 3099718 | 8265万 | 120.51 | 120.51 | 45.25 | 69 | 道通科技 | 2023-12-11 一 | 26.21 | 26.24 | 26.59 | 26.60 | 25.82 | 1.33% | 1.02% | 4602015 | 12075万 | 120.15 | 120.15 | 45.11 | 70 | 道通科技 | 2023-12-08 五 | 26.10 | 26.24 | 26.24 | 26.50 | 26.10 | 0.00% | 0.85% | 3860923 | 10144万 | 118.57 | 118.57 | 44.52 | 71 | 道通科技 | 2023-12-07 四 | 26.02 | 26.07 | 26.24 | 26.44 | 25.94 | 0.65% | 0.82% | 3689875 | 9651万 | 118.57 | 118.57 | 44.52 | 72 | 道通科技 | 2023-12-06 三 | 26.00 | 26.13 | 26.07 | 26.45 | 25.97 | -0.23% | 0.72% | 3262811 | 8546万 | 117.8 | 117.8 | 44.23 | 73 | 道通科技 | 2023-12-05 二 | 26.32 | 26.47 | 26.13 | 26.57 | 26.08 | -1.28% | 0.78% | 3535499 | 9303万 | 118.07 | 118.07 | 44.33 | 74 | 道通科技 | 2023-12-04 一 | 26.64 | 26.66 | 26.47 | 26.90 | 26.45 | -0.71% | 0.71% | 3214500 | 8559万 | 119.61 | 119.61 | 44.91 | 75 | 道通科技 | 2023-12-01 五 | 26.68 | 26.69 | 26.66 | 26.84 | 26.36 | -0.11% | 0.83% | 3771129 | 10035万 | 120.47 | 120.47 | 45.23 | 76 | 道通科技 | 2023-11-30 四 | 27.29 | 27.31 | 26.69 | 27.29 | 26.39 | -2.27% | 0.79% | 3561476 | 9520万 | 120.6 | 120.6 | 45.28 | 77 | 道通科技 | 2023-11-29 三 | 27.55 | 27.41 | 27.31 | 27.91 | 27.22 | -0.36% | 0.78% | 3537620 | 9742万 | 123.41 | 123.41 | 46.34 | 78 | 道通科技 | 2023-11-28 二 | 26.80 | 26.87 | 27.41 | 27.48 | 26.74 | 2.01% | 0.86% | 3875796 | 10560万 | 123.86 | 123.86 | 46.5 | 79 | 道通科技 | 2023-11-27 一 | 26.99 | 26.90 | 26.87 | 27.18 | 26.80 | -0.11% | 0.83% | 3730412 | 10072万 | 121.42 | 121.42 | 45.59 | 80 | 道通科技 | 2023-11-24 五 | 27.39 | 27.47 | 26.90 | 27.43 | 26.72 | -2.07% | 1.04% | 4684597 | 12613万 | 121.55 | 121.55 | 45.64 | 81 | 道通科技 | 2023-11-23 四 | 26.58 | 26.62 | 27.47 | 27.49 | 26.49 | 3.19% | 1.17% | 5274690 | 14289万 | 124.13 | 124.13 | 46.61 | 82 | 道通科技 | 2023-11-22 三 | 28.05 | 28.05 | 26.62 | 28.22 | 26.60 | -5.10% | 2.10% | 9489247 | 25767万 | 120.29 | 120.29 | 45.16 | 83 | 道通科技 | 2023-11-21 二 | 29.28 | 29.15 | 28.05 | 29.31 | 27.98 | -3.77% | 1.63% | 7371067 | 20943万 | 126.75 | 126.75 | 47.59 | 84 | 道通科技 | 2023-11-20 一 | 29.24 | 29.14 | 29.15 | 29.38 | 28.69 | 0.03% | 0.80% | 3618007 | 10501万 | 131.72 | 131.72 | 49.46 | 85 | 道通科技 | 2023-11-17 五 | 29.05 | 28.97 | 29.14 | 29.28 | 28.69 | 0.59% | 0.66% | 2993936 | 8689万 | 131.68 | 131.68 | 49.44 | 86 | 道通科技 | 2023-11-16 四 | 29.95 | 29.95 | 28.97 | 29.97 | 28.93 | -3.27% | 1.13% | 5091069 | 14904万 | 130.91 | 130.91 | 49.15 | 87 | 道通科技 | 2023-11-15 三 | 29.11 | 28.72 | 29.95 | 30.08 | 28.91 | 4.28% | 1.51% | 6830865 | 20180万 | 135.34 | 135.34 | 50.81 | 88 | 道通科技 | 2023-11-14 二 | 28.18 | 28.21 | 28.72 | 28.94 | 28.01 | 1.81% | 0.91% | 4112300 | 11793万 | 129.78 | 129.78 | 48.73 | 89 | 道通科技 | 2023-11-13 一 | 28.10 | 28.00 | 28.21 | 28.65 | 27.96 | 0.75% | 0.90% | 4066546 | 11482万 | 127.47 | 127.47 | 47.86 | 90 | 道通科技 | 2023-11-10 五 | 28.10 | 28.12 | 28.00 | 28.26 | 27.60 | -0.43% | 0.68% | 3067758 | 8598万 | 126.52 | 126.52 | 47.51 | 91 | 道通科技 | 2023-11-09 四 | 28.04 | 28.04 | 28.12 | 28.48 | 27.88 | 0.29% | 0.91% | 4119590 | 11599万 | 127.07 | 127.07 | 47.71 | 92 | 道通科技 | 2023-11-08 三 | 28.63 | 28.60 | 28.04 | 28.98 | 27.70 | -1.96% | 1.53% | 6898296 | 19444万 | 126.71 | 126.71 | 47.57 | 93 | 道通科技 | 2023-11-07 二 | 28.79 | 28.72 | 28.60 | 29.49 | 28.50 | -0.42% | 1.44% | 6499961 | 18791万 | 129.24 | 129.24 | 48.52 | 94 | 道通科技 | 2023-11-06 一 | 27.85 | 27.83 | 28.72 | 28.88 | 27.84 | 3.20% | 0.87% | 3936757 | 11262万 | 129.78 | 129.78 | 48.73 | 95 | 道通科技 | 2023-11-03 五 | 27.14 | 27.05 | 27.83 | 28.08 | 27.14 | 2.88% | 0.83% | 3750503 | 10434万 | 125.76 | 125.76 | 47.22 | 96 | 道通科技 | 2023-11-02 四 | 27.84 | 27.82 | 27.05 | 28.07 | 27.05 | -2.77% | 0.80% | 3610709 | 9903万 | 122.23 | 122.23 | 45.89 | 97 | 道通科技 | 2023-11-01 三 | 27.84 | 27.78 | 27.82 | 28.15 | 27.54 | 0.14% | 0.73% | 3300031 | 9169万 | 125.71 | 125.71 | 47.2 | 98 | 道通科技 | 2023-10-31 二 | 28.29 | 28.29 | 27.78 | 28.35 | 27.40 | -1.80% | 0.88% | 3954810 | 10971万 | 125.53 | 125.53 | 47.13 | 99 | 道通科技 | 2023-10-30 一 | 27.30 | 27.59 | 28.29 | 28.58 | 27.00 | 2.54% | 1.56% | 7040257 | 19599万 | 127.83 | 127.83 | 48 | 100 | 道通科技 | 2023-10-27 五 | 26.72 | 26.93 | 27.59 | 27.83 | 26.71 | 2.45% | 1.12% | 5081629 | 13853万 | 124.67 | 124.67 | 46.81 | 101 | 道通科技 | 2023-10-26 四 | 26.33 | 26.46 | 26.93 | 26.97 | 26.10 | 1.78% | 0.97% | 4371222 | 11607万 | 121.69 | 121.69 | 45.69 | 102 | 道通科技 | 2023-10-25 三 | 25.89 | 25.84 | 26.46 | 27.25 | 25.89 | 2.40% | 1.73% | 7837575 | 20967万 | 119.57 | 119.57 | 44.89 | 103 | 道通科技 | 2023-10-24 二 | 25.94 | 25.94 | 25.84 | 26.18 | 24.83 | -0.39% | 2.36% | 10657561 | 27287万 | 116.76 | 116.76 | 43.84 | 104 | 道通科技 | 2023-10-23 一 | 26.75 | 28.90 | 25.94 | 28.22 | 25.25 | -10.24% | 2.79% | 12612481 | 33096万 | 117.22 | 117.22 | 44.01 | 105 | 道通科技 | 2023-10-20 五 | 29.10 | 29.08 | 28.90 | 29.75 | 28.66 | -0.62% | 0.77% | 3484307 | 10154万 | 130.59 | 130.59 | 63.58 | 106 | 道通科技 | 2023-10-19 四 | 29.04 | 29.40 | 29.08 | 29.81 | 29.02 | -1.09% | 0.87% | 3946881 | 11586万 | 131.4 | 131.4 | 63.97 | 107 | 道通科技 | 2023-10-18 三 | 29.42 | 29.47 | 29.40 | 29.64 | 28.85 | -0.24% | 0.73% | 3277180 | 9611万 | 132.85 | 132.85 | 64.68 | 108 | 道通科技 | 2023-10-17 二 | 30.07 | 30.13 | 29.47 | 30.13 | 29.22 | -2.19% | 0.83% | 3735827 | 11038万 | 133.17 | 133.17 | 64.83 | 109 | 道通科技 | 2023-10-16 一 | 30.90 | 30.80 | 30.13 | 30.92 | 29.94 | -2.18% | 0.62% | 2783632 | 8417万 | 136.15 | 136.15 | 66.28 | 110 | 道通科技 | 2023-10-13 五 | 30.37 | 30.45 | 30.80 | 30.96 | 30.20 | 1.15% | 0.83% | 3757683 | 11533万 | 139.18 | 139.18 | 67.76 | 111 | 道通科技 | 2023-10-12 四 | 31.10 | 30.60 | 30.45 | 31.10 | 30.30 | -0.49% | 0.91% | 4099241 | 12557万 | 137.6 | 137.6 | 66.99 | 112 | 道通科技 | 2023-10-11 三 | 30.38 | 30.05 | 30.60 | 31.15 | 30.07 | 1.83% | 1.22% | 5512832 | 16958万 | 138.27 | 138.27 | 67.32 | 113 | 道通科技 | 2023-10-10 二 | 30.24 | 30.27 | 30.05 | 30.37 | 29.99 | -0.73% | 0.95% | 4278804 | 12896万 | 135.79 | 135.79 | 66.11 | 114 | 道通科技 | 2023-10-09 一 | 29.87 | 29.63 | 30.27 | 30.71 | 29.65 | 2.16% | 1.42% | 6407274 | 19337万 | 136.78 | 136.78 | 66.59 | 115 | 道通科技 | 2023-09-28 四 | 28.76 | 28.90 | 29.63 | 29.80 | 28.76 | 2.53% | 1.02% | 4616819 | 13571万 | 133.89 | 133.89 | 65.18 | 116 | 道通科技 | 2023-09-27 三 | 28.43 | 28.36 | 28.90 | 29.20 | 28.10 | 1.90% | 0.71% | 3194738 | 9181万 | 130.59 | 130.59 | 63.58 | 117 | 道通科技 | 2023-09-26 二 | 28.27 | 28.30 | 28.36 | 28.70 | 28.17 | 0.21% | 0.56% | 2551133 | 7252万 | 128.15 | 128.15 | 62.39 | 118 | 道通科技 | 2023-09-25 一 | 28.17 | 28.17 | 28.30 | 28.64 | 27.96 | 0.46% | 0.72% | 3251720 | 9189万 | 127.88 | 127.88 | 62.26 | 119 | 道通科技 | 2023-09-22 五 | 27.49 | 27.48 | 28.17 | 28.37 | 27.45 | 2.51% | 0.78% | 3516558 | 9809万 | 127.29 | 127.29 | 61.97 | 120 | 道通科技 | 2023-09-21 四 | 27.74 | 27.90 | 27.48 | 28.05 | 27.40 | -1.51% | 0.42% | 1899831 | 5253万 | 124.17 | 124.17 | 60.45 | 121 | 道通科技 | 2023-09-20 三 | 28.14 | 28.20 | 27.90 | 28.47 | 27.73 | -1.06% | 0.52% | 2362339 | 6609万 | 126.07 | 126.07 | 61.38 | 122 | 道通科技 | 2023-09-19 二 | 29.14 | 28.95 | 28.20 | 29.18 | 28.00 | -2.59% | 0.84% | 3816682 | 10791万 | 127.43 | 127.43 | 62.04 | 123 | 道通科技 | 2023-09-18 一 | 28.28 | 28.48 | 28.95 | 29.39 | 28.28 | 1.65% | 0.95% | 4303049 | 12465万 | 130.82 | 130.82 | 63.69 | 124 | 道通科技 | 2023-09-15 五 | 28.80 | 28.76 | 28.48 | 29.30 | 28.36 | -0.97% | 1.00% | 4499936 | 12869万 | 128.69 | 128.69 | 62.65 | 125 | 道通科技 | 2023-09-14 四 | 29.40 | 29.42 | 28.76 | 29.43 | 28.53 | -2.24% | 0.86% | 3866690 | 11139万 | 129.96 | 129.96 | 63.27 | 126 | 道通科技 | 2023-09-13 三 | 30.04 | 30.18 | 29.42 | 30.13 | 29.13 | -2.52% | 0.97% | 4361652 | 12867万 | 132.94 | 132.94 | 64.72 | 127 | 道通科技 | 2023-09-12 二 | 30.35 | 29.78 | 30.18 | 30.50 | 29.60 | 1.34% | 1.15% | 5198644 | 15615万 | 136.38 | 136.38 | 66.39 | 128 | 道通科技 | 2023-09-11 一 | 29.93 | 29.39 | 29.78 | 29.97 | 29.21 | 1.33% | 0.90% | 4064733 | 12062万 | 134.57 | 134.57 | 65.51 | 129 | 道通科技 | 2023-09-08 五 | 29.02 | 29.10 | 29.39 | 29.75 | 28.90 | 1.00% | 0.72% | 3258080 | 9590万 | 132.81 | 132.81 | 64.66 | 130 | 道通科技 | 2023-09-07 四 | 29.60 | 29.71 | 29.10 | 29.66 | 29.10 | -2.05% | 0.81% | 3672992 | 10780万 | 131.49 | 131.49 | 64.02 | 131 | 道通科技 | 2023-09-06 三 | 29.90 | 29.49 | 29.71 | 29.90 | 29.15 | 0.75% | 0.73% | 3311733 | 9803万 | 134.25 | 134.25 | 65.36 | 132 | 道通科技 | 2023-09-05 二 | 29.46 | 29.50 | 29.49 | 29.96 | 29.10 | -0.03% | 0.86% | 3864297 | 11435万 | 133.26 | 133.26 | 64.88 | 133 | 道通科技 | 2023-09-04 一 | 29.39 | 29.30 | 29.50 | 29.58 | 28.78 | 0.68% | 1.12% | 5048032 | 14724万 | 133.3 | 133.3 | 64.9 | 134 | 道通科技 | 2023-09-01 五 | 29.97 | 29.70 | 29.30 | 30.00 | 28.95 | -1.35% | 1.16% | 5246691 | 15356万 | 132.4 | 132.4 | 64.46 | 135 | 道通科技 | 2023-08-31 四 | 30.11 | 30.13 | 29.70 | 30.51 | 29.60 | -1.43% | 1.62% | 7329899 | 21958万 | 134.21 | 134.21 | 65.34 | 136 | 道通科技 | 2023-08-30 三 | 30.10 | 29.88 | 30.13 | 30.35 | 29.62 | 0.84% | 1.93% | 8706020 | 26132万 | 136.15 | 136.15 | 66.28 | 137 | 道通科技 | 2023-08-29 二 | 28.02 | 28.02 | 29.88 | 30.10 | 28.02 | 6.64% | 3.23% | 14599935 | 42795万 | 135.02 | 135.02 | 65.73 | 138 | 道通科技 | 2023-08-28 一 | 28.49 | 25.28 | 28.02 | 29.76 | 27.07 | 10.84% | 4.64% | 20989268 | 59587万 | 126.61 | 126.61 | 61.64 | 139 | 道通科技 | 2023-08-25 五 | 25.88 | 25.98 | 25.28 | 25.98 | 25.12 | -2.69% | 0.94% | 4242948 | 10806万 | 114.23 | 114.23 | 103.19 | 140 | 道通科技 | 2023-08-23 三 | 26.89 | 26.82 | 25.71 | 26.89 | 25.70 | -4.14% | 1.03% | 4667357 | 12190万 | 116.18 | 116.18 | 104.95 | 141 | 道通科技 | 2023-08-22 二 | 26.56 | 26.44 | 26.82 | 26.98 | 26.18 | 1.44% | 0.84% | 3790705 | 10104万 | 121.19 | 121.19 | 109.48 |
|
行情刷新 | 流通股东
|