道道全(002852)股票信息
| 股票代码 | 002852 |
| 股票名称 | 道道全 |
| 最新价/元 | 7.80 |
| 涨跌额/元 | 0.64 |
| 涨跌幅/% | 8.94 |
| 买入/元 | 7.79 |
| 卖出/元 | 7.80 |
| 昨收/元 | 7.16 |
| 今开/元 | 7.45 |
| 最高/元 | 7.84 |
| 最低/元 | 7.21 |
| 成交量/手 | 143170.55 |
| 成交额/万 | 10818.13 |
| 股净值/元 | 35.41 |
| 市净率 | 1.34 |
| 总市值/万 | 268295.28 |
| 流通值/万 | 222938.62 |
| 换手率/% | 5.01 |
| 入市日期 | 2017-03-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
道道全(002852)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 | 7.45 | 7.80 | 0.64 | 8.94 | 143170.55 | 10818.13 | 5.01 |
| 2024-09-27 | 7.01 | 7.16 | 0.27 | 3.92 | 95575.30 | 6782.48 | 3.34 |
| 2024-09-26 | 6.62 | 6.89 | 0.27 | 4.08 | 67686.56 | 4583.41 | 2.37 |
| 2024-09-25 | 6.66 | 6.62 | 0.01 | 0.15 | 62905.09 | 4213.53 | 2.20 |
| 2024-09-24 | 6.39 | 6.61 | 0.23 | 3.61 | 50654.85 | 3310.31 | 1.77 |
| 2024-09-23 | 6.40 | 6.38 | -0.04 | -0.62 | 27602.64 | 1762.11 | 0.97 |
| 2024-09-20 | 6.50 | 6.42 | -0.05 | -0.77 | 39142.00 | 2513.62 | 1.37 |
| 2024-09-19 | 6.18 | 6.47 | 0.33 | 5.38 | 81841.58 | 5253.58 | 2.86 |
| 2024-09-18 | 6.18 | 6.14 | -0.06 | -0.97 | 32772.02 | 2002.14 | 1.15 |
| 2024-09-13 | 6.31 | 6.20 | -0.09 | -1.43 | 25742.00 | 1611.26 | 0.90 |
| 2024-09-12 | 6.30 | 6.29 | -0.04 | -0.63 | 27062.00 | 1717.26 | 0.95 |
| 2024-09-11 | 6.40 | 6.33 | -0.06 | -0.94 | 30325.45 | 1922.80 | 1.06 |
| 2024-09-10 | 6.45 | 6.39 | -0.11 | -1.69 | 42619.00 | 2729.74 | 1.49 |
| 2024-09-09 | 6.27 | 6.50 | 0.14 | 2.20 | 62476.61 | 4023.29 | 2.19 |
| 2024-09-06 | 6.55 | 6.36 | -0.20 | -3.05 | 46527.00 | 3000.70 | 1.63 |
| 2024-09-05 | 6.55 | 6.56 | 0.05 | 0.77 | 67595.45 | 4444.87 | 2.36 |
| 2024-09-04 | 6.58 | 6.51 | -0.14 | -2.11 | 109549.78 | 7332.57 | 3.83 |
| 2024-09-03 | 6.38 | 6.65 | 0.32 | 5.06 | 108219.27 | 7137.66 | 3.79 |
| 2024-09-02 | 6.45 | 6.33 | -0.12 | -1.86 | 28833.00 | 1843.49 | 1.01 |
| 2024-08-30 | 6.34 | 6.45 | 0.13 | 2.06 | 41937.00 | 2698.32 | 1.47 |
| 2024-08-29 | 6.26 | 6.32 | 0.06 | 0.96 | 28458.00 | 1792.43 | 1.00 |
| 2024-08-28 | 6.17 | 6.26 | 0.07 | 1.13 | 26803.00 | 1673.79 | 0.94 |
| 2024-08-27 | 6.28 | 6.19 | -0.10 | -1.59 | 33016.12 | 2059.53 | 1.16 |
| 2024-08-26 | 6.10 | 6.29 | 0.20 | 3.28 | 40314.08 | 2513.52 | 1.41 |
| 2024-08-23 | 6.22 | 6.09 | -0.14 | -2.25 | 43549.45 | 2670.85 | 1.52 |
| 2024-08-22 | 6.31 | 6.23 | -0.11 | -1.74 | 39201.02 | 2467.77 | 1.42 |
| 2024-08-21 | 6.53 | 6.34 | -0.18 | -2.76 | 54776.00 | 3503.08 | 1.98 |
| 2024-08-20 | 6.70 | 6.52 | -0.20 | -2.98 | 36120.00 | 2377.43 | 1.31 |
| 2024-08-19 | 6.71 | 6.72 | -0.04 | -0.59 | 23892.00 | 1609.50 | 0.86 |
| 2024-08-16 | 6.86 | 6.76 | -0.11 | -1.60 | 26284.00 | 1787.37 | 0.95 |
| 2024-08-15 | 6.77 | 6.87 | 0.10 | 1.48 | 33860.90 | 2311.72 | 1.22 |
| 2024-08-14 | 6.82 | 6.77 | -0.06 | -0.88 | 19229.75 | 1304.21 | 0.70 |
| 2024-08-13 | 6.82 | 6.83 | 0.01 | 0.15 | 23279.00 | 1584.84 | 0.84 |
| 2024-08-12 | 6.84 | 6.82 | -0.10 | -1.45 | 29678.23 | 2027.70 | 1.07 |
| 2024-08-09 | 6.95 | 6.92 | -0.06 | -0.86 | 38706.28 | 2690.44 | 1.40 |
| 2024-08-08 | 6.86 | 6.98 | 0.11 | 1.60 | 49136.28 | 3403.62 | 1.78 |
| 2024-08-07 | 6.94 | 6.87 | -0.06 | -0.87 | 32451.28 | 2234.59 | 1.17 |
| 2024-08-06 | 6.85 | 6.93 | 0.19 | 2.82 | 45851.02 | 3150.24 | 1.66 |
| 2024-08-05 | 6.88 | 6.74 | -0.15 | -2.18 | 55350.67 | 3811.42 | 2.00 |
| 2024-08-02 | 6.85 | 6.89 | -0.02 | -0.29 | 46939.67 | 3263.67 | 1.70 |
| 2024-08-01 | 7.00 | 6.91 | -0.07 | -1.00 | 51939.33 | 3606.47 | 1.88 |
| 2024-07-31 | 6.77 | 6.98 | 0.21 | 3.10 | 59442.50 | 4106.01 | 2.15 |
| 2024-07-30 | 6.74 | 6.77 | 0.04 | 0.59 | 42477.05 | 2865.96 | 1.54 |
| 2024-07-29 | 6.73 | 6.73 | -0.02 | -0.30 | 35864.67 | 2415.88 | 1.30 |
| 2024-07-26 | 6.67 | 6.75 | 0.11 | 1.66 | 39755.46 | 2670.05 | 1.44 |
| 2024-07-25 | 6.60 | 6.64 | -0.02 | -0.30 | 58915.24 | 3921.35 | 2.13 |
| 2024-07-24 | 6.90 | 6.66 | -0.34 | -4.86 | 96892.84 | 6541.86 | 3.50 |
| 2024-07-23 | 7.23 | 7.00 | -0.25 | -3.45 | 85255.84 | 6066.71 | 3.08 |
| 2024-07-22 | 7.17 | 7.25 | 0.04 | 0.56 | 59125.63 | 4257.04 | 2.14 |
| 2024-07-19 | 7.18 | 7.21 | -0.04 | -0.55 | 70303.00 | 5045.88 | 2.54 |
| 2024-07-18 | 7.39 | 7.25 | -0.24 | -3.20 | 96339.74 | 6943.10 | 3.48 |
| 2024-07-17 | 7.43 | 7.49 | 0.07 | 0.94 | 117405.94 | 8748.76 | 4.24 |
| 2024-07-16 | 7.50 | 7.42 | -0.07 | -0.94 | 97225.49 | 7193.72 | 3.51 |
| 2024-07-15 | 7.58 | 7.49 | -0.15 | -1.96 | 118062.93 | 8905.78 | 4.27 |
| 2024-07-12 | 7.89 | 7.64 | -0.26 | -3.29 | 167032.48 | 12868.75 | 6.04 |
| 2024-07-11 | 7.81 | 7.90 | -0.08 | -1.00 | 298298.06 | 23550.98 | 10.78 |
| 2024-07-10 | 7.14 | 7.98 | 0.73 | 10.07 | 237572.81 | 18017.09 | 8.59 |
| 2024-07-09 | 7.16 | 7.25 | -0.10 | -1.36 | 150627.37 | 10884.20 | 5.44 |
| 2024-07-08 | 7.20 | 7.35 | 0.11 | 1.52 | 128561.17 | 9621.07 | 4.65 |
| 2024-07-05 | 7.19 | 7.24 | 0.04 | 0.56 | 21302.83 | 1537.47 | 0.77 |
| 2024-07-04 | 7.56 | 7.20 | -0.34 | -4.51 | 35748.80 | 2616.49 | 1.29 |
| 2024-07-03 | 7.60 | 7.54 | 0.02 | 0.27 | 34864.00 | 2636.53 | 1.26 |
| 2024-07-02 | 7.39 | 7.52 | 0.11 | 1.48 | 36622.76 | 2754.95 | 1.32 |
| 2024-07-01 | 7.23 | 7.41 | 0.21 | 2.92 | 37147.23 | 2720.41 | 1.34 |
| 2024-06-28 | 7.19 | 7.20 | 0.00 | 0.00 | 27176.78 | 1968.94 | 0.98 |
| 2024-06-27 | 7.22 | 7.20 | -0.06 | -0.83 | 35183.29 | 2552.17 | 1.27 |
| 2024-06-26 | 7.06 | 7.26 | 0.19 | 2.69 | 42602.15 | 3036.53 | 1.54 |
| 2024-06-25 | 7.06 | 7.07 | 0.02 | 0.28 | 42202.38 | 2990.58 | 1.53 |
| 2024-06-24 | 7.31 | 7.05 | -0.32 | -4.34 | 54331.27 | 3851.01 | 1.96 |
| 2024-06-21 | 7.36 | 7.37 | 0.01 | 0.14 | 23525.00 | 1736.62 | 0.85 |
| 2024-06-20 | 7.50 | 7.36 | -0.14 | -1.87 | 30343.48 | 2247.39 | 1.10 |
| 2024-06-19 | 7.57 | 7.50 | -0.07 | -0.93 | 22617.00 | 1705.39 | 0.82 |
| 2024-06-18 | 7.57 | 7.57 | 0.03 | 0.40 | 21082.82 | 1594.81 | 0.76 |
| 2024-06-17 | 7.68 | 7.54 | -0.13 | -1.70 | 29103.00 | 2203.26 | 1.05 |
| 2024-06-14 | 7.67 | 7.67 | 0.00 | 0.00 | 29561.00 | 2265.86 | 1.07 |
| 2024-06-13 | 7.71 | 7.67 | -0.03 | -0.39 | 30087.45 | 2310.25 | 1.09 |
| 2024-06-12 | 7.67 | 7.70 | 0.05 | 0.65 | 30684.00 | 2369.48 | 1.11 |
| 2024-06-11 | 7.73 | 7.65 | -0.11 | -1.42 | 48988.62 | 3713.44 | 1.77 |
| 2024-06-07 | 7.42 | 7.76 | 0.44 | 6.01 | 64304.70 | 4905.69 | 2.32 |
| 2024-06-06 | 7.79 | 7.32 | -0.42 | -5.43 | 64503.17 | 4785.20 | 2.33 |
| 2024-06-05 | 7.88 | 7.74 | -0.30 | -3.73 | 38667.00 | 3040.50 | 1.40 |
| 2024-06-04 | 8.10 | 8.04 | -0.10 | -1.23 | 42697.00 | 3421.58 | 1.54 |
| 2024-06-03 | 8.38 | 8.21 | -0.11 | -1.32 | 50520.63 | 4169.90 | 1.83 |
| 2024-05-31 | 8.47 | 8.32 | -0.13 | -1.54 | 28966.16 | 2423.07 | 1.05 |
| 2024-05-30 | 8.44 | 8.45 | -0.01 | -0.12 | 32902.69 | 2774.42 | 1.19 |
| 2024-05-29 | 8.50 | 8.46 | -0.06 | -0.70 | 22300.01 | 1898.18 | 0.81 |
| 2024-05-28 | 8.63 | 8.52 | -0.16 | -1.84 | 29934.00 | 2565.64 | 1.08 |
| 2024-05-27 | 8.64 | 8.68 | 0.02 | 0.23 | 31602.89 | 2714.33 | 1.14 |
| 2024-05-24 | 8.58 | 8.66 | 0.03 | 0.35 | 30792.66 | 2678.38 | 1.11 |
| 2024-05-23 | 8.89 | 8.63 | -0.27 | -3.03 | 39546.05 | 3442.86 | 1.43 |
| 2024-05-22 | 8.85 | 8.90 | 0.01 | 0.11 | 26507.14 | 2356.94 | 0.96 |
| 2024-05-21 | 8.81 | 8.89 | 0.06 | 0.68 | 44553.34 | 3965.91 | 1.61 |
| 2024-05-20 | 8.72 | 8.83 | 0.12 | 1.38 | 47067.78 | 4161.95 | 1.70 |
| 2024-05-17 | 8.72 | 8.71 | 0.00 | 0.00 | 38602.00 | 3356.45 | 1.40 |
| 2024-05-16 | 8.77 | 8.71 | -0.08 | -0.91 | 45822.91 | 4020.16 | 1.66 |
| 2024-05-15 | 8.92 | 8.79 | -0.18 | -2.01 | 59427.67 | 5240.20 | 2.15 |
| 2024-05-14 | 8.66 | 8.97 | 0.34 | 3.94 | 103383.45 | 9319.83 | 3.74 |
| 2024-05-13 | 8.65 | 8.63 | -0.02 | -0.23 | 64694.46 | 5593.80 | 2.34 |
| 2024-05-10 | 8.64 | 8.65 | 0.01 | 0.12 | 36303.00 | 3145.55 | 1.31 |
| 2024-05-09 | 8.55 | 8.64 | 0.04 | 0.47 | 38766.00 | 3355.69 | 1.40 |
日K线
周K线
月K线
