道恩股份(002838)股票信息
| 股票代码 | 002838 |
| 股票名称 | 道恩股份 |
| 最新价/元 | 10.99 |
| 涨跌额/元 | 1.00 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 10.98 |
| 卖出/元 | 10.99 |
| 昨收/元 | 9.99 |
| 今开/元 | 10.31 |
| 最高/元 | 10.99 |
| 最低/元 | 10.00 |
| 成交量/手 | 179648.23 |
| 成交额/万 | 19137.25 |
| 股净值/元 | 35.45 |
| 市净率 | 1.66 |
| 总市值/万 | 492386.44 |
| 流通值/万 | 428874.72 |
| 换手率/% | 4.60 |
| 入市日期 | 2017-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
道恩股份(002838)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 10.31 | 10.99 | 1.00 | 10.01 | 179648.23 | 19137.25 | 4.60 |
| 2024-09-27 | 9.50 | 9.99 | 0.63 | 6.73 | 147534.01 | 14560.47 | 3.78 |
| 2024-09-26 | 9.08 | 9.36 | 0.28 | 3.08 | 87276.00 | 8116.83 | 2.24 |
| 2024-09-25 | 9.00 | 9.08 | 0.18 | 2.02 | 51074.00 | 4677.17 | 1.31 |
| 2024-09-24 | 8.58 | 8.90 | 0.35 | 4.09 | 35646.00 | 3123.33 | 0.91 |
| 2024-09-23 | 8.66 | 8.55 | -0.11 | -1.27 | 16705.00 | 1436.10 | 0.43 |
| 2024-09-20 | 8.80 | 8.66 | -0.07 | -0.80 | 14400.00 | 1247.35 | 0.37 |
| 2024-09-19 | 8.63 | 8.73 | 0.14 | 1.63 | 20926.68 | 1823.41 | 0.54 |
| 2024-09-18 | 8.77 | 8.59 | -0.08 | -0.92 | 20584.00 | 1761.17 | 0.53 |
| 2024-09-13 | 8.74 | 8.67 | -0.07 | -0.80 | 21052.00 | 1825.30 | 0.54 |
| 2024-09-12 | 8.83 | 8.74 | -0.12 | -1.35 | 20561.60 | 1811.46 | 0.53 |
| 2024-09-11 | 8.77 | 8.86 | 0.17 | 1.96 | 32421.04 | 2862.72 | 0.83 |
| 2024-09-10 | 8.64 | 8.69 | 0.05 | 0.58 | 22247.00 | 1922.53 | 0.57 |
| 2024-09-09 | 8.83 | 8.64 | -0.18 | -2.04 | 32458.88 | 2830.82 | 0.83 |
| 2024-09-06 | 8.83 | 8.82 | 0.00 | 0.00 | 42792.00 | 3781.80 | 1.10 |
| 2024-09-05 | 8.74 | 8.82 | 0.08 | 0.92 | 39234.08 | 3446.56 | 1.01 |
| 2024-09-04 | 8.68 | 8.74 | 0.07 | 0.81 | 43915.77 | 3837.03 | 1.13 |
| 2024-09-03 | 8.40 | 8.67 | 0.30 | 3.58 | 33149.75 | 2840.48 | 0.85 |
| 2024-09-02 | 8.50 | 8.37 | -0.14 | -1.65 | 20474.04 | 1736.37 | 0.52 |
| 2024-08-30 | 8.45 | 8.51 | 0.08 | 0.95 | 26431.00 | 2256.86 | 0.68 |
| 2024-08-29 | 8.31 | 8.43 | 0.08 | 0.96 | 19763.18 | 1649.41 | 0.51 |
| 2024-08-28 | 8.16 | 8.35 | 0.19 | 2.33 | 25595.00 | 2128.23 | 0.66 |
| 2024-08-27 | 8.29 | 8.16 | -0.17 | -2.04 | 17612.39 | 1438.72 | 0.45 |
| 2024-08-26 | 8.08 | 8.33 | 0.21 | 2.59 | 18324.00 | 1514.73 | 0.47 |
| 2024-08-23 | 8.19 | 8.12 | -0.06 | -0.73 | 18723.00 | 1525.69 | 0.48 |
| 2024-08-22 | 8.29 | 8.18 | -0.17 | -2.04 | 16116.00 | 1325.34 | 0.41 |
| 2024-08-21 | 8.31 | 8.35 | 0.00 | 0.00 | 16071.00 | 1341.75 | 0.41 |
| 2024-08-20 | 8.50 | 8.35 | -0.15 | -1.77 | 20972.98 | 1764.61 | 0.54 |
| 2024-08-19 | 8.57 | 8.50 | 0.00 | 0.00 | 23439.61 | 2004.87 | 0.60 |
| 2024-08-16 | 8.72 | 8.50 | -0.17 | -1.96 | 29326.04 | 2515.64 | 0.75 |
| 2024-08-15 | 8.70 | 8.67 | -0.06 | -0.69 | 29639.00 | 2585.85 | 0.76 |
| 2024-08-14 | 8.80 | 8.73 | -0.12 | -1.36 | 33262.58 | 2921.91 | 0.85 |
| 2024-08-13 | 8.68 | 8.85 | 0.16 | 1.84 | 38048.69 | 3308.01 | 0.98 |
| 2024-08-12 | 8.63 | 8.69 | 0.04 | 0.46 | 34526.00 | 3008.88 | 0.88 |
| 2024-08-09 | 8.80 | 8.65 | -0.13 | -1.48 | 16437.00 | 1437.02 | 0.42 |
| 2024-08-08 | 8.73 | 8.78 | 0.08 | 0.92 | 23363.35 | 2035.17 | 0.60 |
| 2024-08-07 | 8.75 | 8.70 | -0.05 | -0.57 | 20158.22 | 1753.59 | 0.52 |
| 2024-08-06 | 8.52 | 8.75 | 0.25 | 2.94 | 24363.85 | 2115.85 | 0.62 |
| 2024-08-05 | 8.65 | 8.50 | -0.23 | -2.64 | 26241.71 | 2280.08 | 0.67 |
| 2024-08-02 | 8.85 | 8.73 | -0.12 | -1.36 | 21752.04 | 1919.99 | 0.56 |
| 2024-08-01 | 8.88 | 8.85 | -0.05 | -0.56 | 26605.04 | 2373.31 | 0.68 |
| 2024-07-31 | 8.63 | 8.90 | 0.35 | 4.09 | 25065.61 | 2201.09 | 0.64 |
| 2024-07-30 | 8.47 | 8.55 | 0.04 | 0.47 | 17949.00 | 1529.32 | 0.46 |
| 2024-07-29 | 8.62 | 8.51 | -0.06 | -0.70 | 16541.36 | 1409.39 | 0.42 |
| 2024-07-26 | 8.31 | 8.57 | 0.21 | 2.51 | 17271.23 | 1471.28 | 0.44 |
| 2024-07-25 | 8.18 | 8.36 | 0.17 | 2.08 | 24281.46 | 2013.69 | 0.62 |
| 2024-07-24 | 8.41 | 8.19 | -0.26 | -3.08 | 28498.69 | 2360.83 | 0.73 |
| 2024-07-23 | 8.78 | 8.45 | -0.28 | -3.21 | 16695.00 | 1437.86 | 0.43 |
| 2024-07-22 | 8.81 | 8.73 | -0.01 | -0.11 | 14131.35 | 1235.98 | 0.36 |
| 2024-07-19 | 8.62 | 8.74 | 0.07 | 0.81 | 17546.30 | 1528.66 | 0.45 |
| 2024-07-18 | 8.67 | 8.67 | -0.05 | -0.57 | 25787.30 | 2209.04 | 0.66 |
| 2024-07-17 | 8.78 | 8.72 | -0.11 | -1.25 | 16244.00 | 1421.36 | 0.42 |
| 2024-07-16 | 8.89 | 8.83 | -0.07 | -0.79 | 17714.00 | 1560.63 | 0.45 |
| 2024-07-15 | 9.17 | 8.90 | -0.19 | -2.09 | 18648.00 | 1671.99 | 0.48 |
| 2024-07-12 | 9.17 | 9.09 | -0.06 | -0.66 | 20033.20 | 1834.65 | 0.51 |
| 2024-07-11 | 8.98 | 9.15 | 0.37 | 4.21 | 23818.18 | 2160.56 | 0.61 |
| 2024-07-10 | 8.72 | 8.78 | 0.01 | 0.11 | 15740.00 | 1389.56 | 0.40 |
| 2024-07-09 | 8.73 | 8.77 | 0.09 | 1.04 | 23734.00 | 2059.99 | 0.61 |
| 2024-07-08 | 8.91 | 8.68 | -0.27 | -3.02 | 21851.20 | 1913.81 | 0.56 |
| 2024-07-05 | 8.91 | 8.95 | -0.01 | -0.11 | 18319.20 | 1630.31 | 0.47 |
| 2024-07-04 | 9.12 | 8.96 | -0.21 | -2.29 | 22728.00 | 2046.48 | 0.58 |
| 2024-07-03 | 9.14 | 9.17 | -0.03 | -0.33 | 16484.00 | 1514.86 | 0.42 |
| 2024-07-02 | 9.33 | 9.20 | -0.10 | -1.08 | 20733.00 | 1920.13 | 0.53 |
| 2024-07-01 | 9.08 | 9.30 | 0.24 | 2.65 | 26696.22 | 2444.60 | 0.68 |
| 2024-06-28 | 9.12 | 9.06 | 0.00 | 0.00 | 26582.10 | 2430.68 | 0.68 |
| 2024-06-27 | 9.37 | 9.12 | -0.24 | -2.56 | 24416.79 | 2261.60 | 0.63 |
| 2024-06-26 | 9.05 | 9.36 | 0.31 | 3.43 | 34496.00 | 3170.34 | 0.88 |
| 2024-06-25 | 9.13 | 9.05 | -0.08 | -0.88 | 30025.77 | 2733.09 | 0.77 |
| 2024-06-24 | 9.56 | 9.13 | -0.46 | -4.80 | 40471.73 | 3739.50 | 1.04 |
| 2024-06-21 | 9.63 | 9.59 | -0.04 | -0.42 | 23041.28 | 2218.78 | 0.59 |
| 2024-06-20 | 9.89 | 9.63 | -0.24 | -2.43 | 30746.45 | 2992.89 | 0.79 |
| 2024-06-19 | 10.05 | 9.87 | -0.17 | -1.69 | 32002.58 | 3186.09 | 0.82 |
| 2024-06-18 | 10.10 | 10.04 | -0.06 | -0.59 | 32418.35 | 3256.01 | 0.83 |
| 2024-06-17 | 10.22 | 10.10 | -0.16 | -1.56 | 29643.20 | 2996.03 | 0.76 |
| 2024-06-14 | 10.34 | 10.26 | -0.16 | -1.54 | 32625.04 | 3350.86 | 0.84 |
| 2024-06-13 | 10.64 | 10.42 | -0.22 | -2.07 | 23381.00 | 2445.57 | 0.60 |
| 2024-06-12 | 10.59 | 10.64 | 0.10 | 0.95 | 20892.52 | 2222.37 | 0.54 |
| 2024-06-11 | 10.51 | 10.54 | 0.07 | 0.67 | 22311.46 | 2330.75 | 0.57 |
| 2024-06-07 | 10.20 | 10.47 | 0.30 | 2.95 | 32673.36 | 3405.13 | 0.84 |
| 2024-06-06 | 10.60 | 10.17 | -0.41 | -3.88 | 40408.24 | 4162.60 | 1.04 |
| 2024-06-05 | 10.78 | 10.58 | -0.26 | -2.40 | 25630.86 | 2746.95 | 0.66 |
| 2024-06-04 | 10.81 | 10.84 | 0.03 | 0.28 | 35344.60 | 3793.02 | 0.91 |
| 2024-06-03 | 11.33 | 10.81 | -0.52 | -4.59 | 49086.86 | 5355.90 | 1.26 |
| 2024-05-31 | 11.25 | 11.33 | 0.09 | 0.80 | 20373.31 | 2302.28 | 0.52 |
| 2024-05-30 | 11.27 | 11.24 | -0.04 | -0.36 | 29271.00 | 3308.03 | 0.75 |
| 2024-05-29 | 11.15 | 11.28 | 0.10 | 0.89 | 28343.00 | 3190.29 | 0.73 |
| 2024-05-28 | 11.46 | 11.18 | -0.29 | -2.53 | 39486.00 | 4496.63 | 1.01 |
| 2024-05-27 | 11.26 | 11.47 | 0.14 | 1.24 | 34250.00 | 3864.27 | 0.88 |
| 2024-05-24 | 11.42 | 11.33 | -0.16 | -1.39 | 33170.00 | 3787.31 | 0.85 |
| 2024-05-23 | 11.78 | 11.49 | -0.31 | -2.63 | 45052.60 | 5213.48 | 1.15 |
| 2024-05-22 | 11.84 | 11.80 | 0.00 | 0.00 | 42581.14 | 5005.59 | 1.09 |
| 2024-05-21 | 12.14 | 11.80 | -0.28 | -2.32 | 50845.88 | 6024.27 | 1.30 |
| 2024-05-20 | 11.97 | 12.08 | 0.11 | 0.92 | 78801.00 | 9488.30 | 2.02 |
| 2024-05-17 | 11.68 | 11.97 | 0.20 | 1.70 | 78483.18 | 9337.58 | 2.01 |
| 2024-05-16 | 11.82 | 11.77 | 0.10 | 0.86 | 59274.21 | 6996.85 | 1.52 |
| 2024-05-15 | 11.91 | 11.67 | -0.23 | -1.93 | 48306.00 | 5675.42 | 1.24 |
| 2024-05-14 | 11.66 | 11.90 | 0.24 | 2.06 | 72680.06 | 8589.72 | 1.86 |
| 2024-05-13 | 11.90 | 11.66 | -0.26 | -2.18 | 61653.43 | 7208.24 | 1.58 |
| 2024-05-10 | 12.18 | 11.92 | -0.26 | -2.14 | 88305.69 | 10490.74 | 2.26 |
| 2024-05-09 | 12.09 | 12.18 | 0.01 | 0.08 | 115245.50 | 13939.58 | 2.95 |
日K线
周K线
月K线
