道氏技术(300409)股票信息
| 股票代码 | 300409 |
| 股票名称 | 道氏技术 |
| 最新价/元 | 13.99 |
| 涨跌额/元 | 1.89 |
| 涨跌幅/% | 15.62 |
| 买入/元 | 13.98 |
| 卖出/元 | 13.99 |
| 昨收/元 | 12.10 |
| 今开/元 | 14.47 |
| 最高/元 | 14.47 |
| 最低/元 | 12.91 |
| 成交量/手 | 508600.98 |
| 成交额/万 | 69740.69 |
| 股净值/元 | -279.80 |
| 市净率 | 1.48 |
| 总市值/万 | 813760.26 |
| 流通值/万 | 681338.72 |
| 换手率/% | 10.44 |
| 入市日期 | 2014-12-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
道氏技术(300409)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 14.47 | 13.99 | 1.89 | 15.62 | 508600.98 | 69740.69 | 10.44 |
| 2024-09-30 | 11.11 | 12.10 | 1.51 | 14.26 | 478475.30 | 55072.01 | 9.82 |
| 2024-09-27 | 10.05 | 10.59 | 0.71 | 7.19 | 243635.48 | 25317.28 | 5.00 |
| 2024-09-26 | 9.72 | 10.06 | 0.32 | 3.29 | 129852.80 | 12787.54 | 2.67 |
| 2024-09-25 | 9.70 | 9.74 | 0.16 | 1.67 | 149263.00 | 14632.41 | 3.06 |
| 2024-09-24 | 9.22 | 9.58 | 0.41 | 4.47 | 119511.98 | 11290.58 | 2.45 |
| 2024-09-23 | 9.16 | 9.17 | 0.05 | 0.55 | 56246.00 | 5162.00 | 1.15 |
| 2024-09-20 | 9.29 | 9.12 | -0.18 | -1.94 | 64481.00 | 5904.15 | 1.32 |
| 2024-09-19 | 9.20 | 9.30 | 0.23 | 2.54 | 75687.00 | 7001.40 | 1.55 |
| 2024-09-18 | 9.22 | 9.07 | -0.17 | -1.84 | 76993.00 | 6980.99 | 1.58 |
| 2024-09-13 | 9.41 | 9.24 | -0.21 | -2.22 | 76502.80 | 7116.98 | 1.57 |
| 2024-09-12 | 9.40 | 9.45 | -0.03 | -0.32 | 112821.45 | 10714.53 | 2.32 |
| 2024-09-11 | 9.27 | 9.48 | 0.15 | 1.61 | 128198.00 | 12155.42 | 2.63 |
| 2024-09-10 | 9.30 | 9.33 | 0.04 | 0.43 | 84401.40 | 7796.48 | 1.73 |
| 2024-09-09 | 9.23 | 9.29 | -0.01 | -0.11 | 81749.00 | 7602.52 | 1.68 |
| 2024-09-06 | 9.56 | 9.30 | -0.22 | -2.31 | 112418.00 | 10537.70 | 2.31 |
| 2024-09-05 | 9.53 | 9.52 | -0.15 | -1.55 | 167032.00 | 15917.40 | 3.43 |
| 2024-09-04 | 9.40 | 9.67 | 0.18 | 1.90 | 218599.89 | 21182.25 | 4.49 |
| 2024-09-03 | 9.22 | 9.49 | 0.22 | 2.37 | 152739.00 | 14484.47 | 3.14 |
| 2024-09-02 | 9.33 | 9.27 | -0.03 | -0.32 | 153471.80 | 14397.39 | 3.15 |
| 2024-08-30 | 9.11 | 9.30 | 0.12 | 1.31 | 177075.11 | 16526.42 | 3.64 |
| 2024-08-29 | 8.92 | 9.18 | 0.20 | 2.23 | 174285.07 | 15957.77 | 3.58 |
| 2024-08-28 | 8.81 | 8.98 | 0.25 | 2.86 | 156311.10 | 14079.60 | 3.21 |
| 2024-08-27 | 8.79 | 8.73 | -0.15 | -1.69 | 85947.66 | 7514.48 | 1.76 |
| 2024-08-26 | 8.44 | 8.88 | 0.39 | 4.59 | 147637.94 | 13058.42 | 3.03 |
| 2024-08-23 | 8.66 | 8.49 | -0.30 | -3.41 | 106418.05 | 9047.90 | 2.19 |
| 2024-08-22 | 8.93 | 8.79 | -0.13 | -1.46 | 117813.45 | 10458.53 | 2.42 |
| 2024-08-21 | 8.60 | 8.92 | 0.25 | 2.88 | 101439.40 | 8958.46 | 2.08 |
| 2024-08-20 | 8.88 | 8.67 | -0.15 | -1.70 | 90673.00 | 8004.96 | 1.86 |
| 2024-08-19 | 8.77 | 8.82 | 0.03 | 0.34 | 66448.00 | 5886.20 | 1.36 |
| 2024-08-16 | 8.91 | 8.79 | -0.09 | -1.01 | 56476.00 | 5015.50 | 1.16 |
| 2024-08-15 | 8.65 | 8.88 | 0.17 | 1.95 | 65873.17 | 5806.49 | 1.35 |
| 2024-08-14 | 8.84 | 8.71 | -0.15 | -1.69 | 46022.20 | 4043.12 | 0.94 |
| 2024-08-13 | 8.72 | 8.86 | 0.13 | 1.49 | 49822.00 | 4369.10 | 1.02 |
| 2024-08-12 | 8.76 | 8.73 | -0.09 | -1.02 | 50781.00 | 4455.19 | 1.04 |
| 2024-08-09 | 8.93 | 8.82 | -0.10 | -1.12 | 59745.00 | 5332.77 | 1.23 |
| 2024-08-08 | 8.84 | 8.92 | 0.11 | 1.25 | 74148.00 | 6560.43 | 1.52 |
| 2024-08-07 | 8.95 | 8.81 | 0.00 | 0.00 | 73708.00 | 6496.69 | 1.51 |
| 2024-08-06 | 8.71 | 8.81 | 0.17 | 1.97 | 69702.23 | 6138.40 | 1.43 |
| 2024-08-05 | 8.83 | 8.64 | -0.25 | -2.81 | 87100.00 | 7701.75 | 1.79 |
| 2024-08-02 | 8.96 | 8.89 | -0.14 | -1.55 | 85663.52 | 7714.21 | 1.76 |
| 2024-08-01 | 9.13 | 9.03 | -0.10 | -1.10 | 98147.00 | 8892.98 | 2.02 |
| 2024-07-31 | 8.70 | 9.13 | 0.38 | 4.34 | 132268.09 | 11872.59 | 2.72 |
| 2024-07-30 | 8.61 | 8.75 | 0.05 | 0.58 | 90454.57 | 7877.18 | 1.86 |
| 2024-07-29 | 8.73 | 8.70 | -0.03 | -0.34 | 119729.60 | 10358.51 | 2.46 |
| 2024-07-26 | 8.49 | 8.73 | 0.23 | 2.71 | 171520.30 | 14958.34 | 3.52 |
| 2024-07-25 | 8.15 | 8.50 | 0.22 | 2.66 | 201278.47 | 17102.20 | 4.13 |
| 2024-07-24 | 8.56 | 8.28 | -0.47 | -5.37 | 222788.12 | 18714.67 | 4.57 |
| 2024-07-23 | 9.50 | 8.75 | 0.31 | 3.67 | 290487.58 | 26326.64 | 5.96 |
| 2024-07-22 | 8.60 | 8.44 | -0.07 | -0.82 | 58889.00 | 4972.57 | 1.21 |
| 2024-07-19 | 8.50 | 8.51 | -0.05 | -0.58 | 50082.00 | 4258.19 | 1.03 |
| 2024-07-18 | 8.71 | 8.56 | -0.15 | -1.72 | 60458.00 | 5146.12 | 1.24 |
| 2024-07-17 | 8.86 | 8.71 | -0.14 | -1.58 | 45642.00 | 4002.83 | 0.94 |
| 2024-07-16 | 8.91 | 8.85 | -0.05 | -0.56 | 53364.48 | 4712.90 | 1.10 |
| 2024-07-15 | 8.97 | 8.90 | -0.05 | -0.56 | 51695.16 | 4598.38 | 1.06 |
| 2024-07-12 | 9.00 | 8.95 | 0.04 | 0.45 | 62104.50 | 5550.80 | 1.28 |
| 2024-07-11 | 8.69 | 8.91 | 0.38 | 4.46 | 88977.93 | 7897.19 | 1.83 |
| 2024-07-10 | 8.53 | 8.53 | 0.00 | 0.00 | 80579.70 | 6978.53 | 1.65 |
| 2024-07-09 | 8.31 | 8.53 | 0.28 | 3.39 | 64603.07 | 5417.94 | 1.33 |
| 2024-07-08 | 8.59 | 8.25 | -0.34 | -3.96 | 60460.16 | 5037.49 | 1.24 |
| 2024-07-05 | 8.56 | 8.59 | 0.03 | 0.35 | 50765.50 | 4326.11 | 1.04 |
| 2024-07-04 | 8.79 | 8.56 | -0.25 | -2.84 | 61140.95 | 5272.98 | 1.26 |
| 2024-07-03 | 8.81 | 8.81 | -0.01 | -0.11 | 60458.64 | 5342.54 | 1.24 |
| 2024-07-02 | 8.77 | 8.82 | 0.08 | 0.92 | 64653.00 | 5691.74 | 1.33 |
| 2024-07-01 | 8.53 | 8.74 | 0.18 | 2.10 | 76865.00 | 6640.82 | 1.58 |
| 2024-06-28 | 8.53 | 8.56 | 0.00 | 0.00 | 67405.05 | 5827.92 | 1.38 |
| 2024-06-27 | 8.73 | 8.56 | -0.23 | -2.62 | 70406.80 | 6114.51 | 1.45 |
| 2024-06-26 | 8.39 | 8.79 | 0.40 | 4.77 | 88948.49 | 7597.91 | 1.83 |
| 2024-06-25 | 8.36 | 8.39 | 0.04 | 0.48 | 61978.00 | 5191.50 | 1.27 |
| 2024-06-24 | 8.64 | 8.35 | -0.29 | -3.36 | 81479.88 | 6861.63 | 1.67 |
| 2024-06-21 | 8.74 | 8.64 | -0.16 | -1.82 | 61331.25 | 5358.72 | 1.26 |
| 2024-06-20 | 9.10 | 8.80 | -0.33 | -3.61 | 73375.11 | 6554.82 | 1.51 |
| 2024-06-19 | 9.25 | 9.13 | -0.11 | -1.19 | 53647.00 | 4927.06 | 1.10 |
| 2024-06-18 | 9.14 | 9.24 | 0.12 | 1.32 | 69882.00 | 6438.96 | 1.43 |
| 2024-06-17 | 9.04 | 9.12 | 0.03 | 0.33 | 88221.70 | 8031.13 | 1.81 |
| 2024-06-14 | 8.99 | 9.09 | 0.10 | 1.11 | 101614.60 | 9130.25 | 2.09 |
| 2024-06-13 | 9.24 | 8.99 | -0.25 | -2.71 | 109596.38 | 9945.67 | 2.25 |
| 2024-06-12 | 9.22 | 9.24 | 0.04 | 0.44 | 90076.52 | 8316.55 | 1.85 |
| 2024-06-11 | 9.20 | 9.20 | 0.01 | 0.11 | 76194.17 | 6942.97 | 1.56 |
| 2024-06-07 | 9.19 | 9.19 | 0.14 | 1.55 | 79147.31 | 7265.25 | 1.63 |
| 2024-06-06 | 9.48 | 9.05 | -0.43 | -4.54 | 117795.00 | 10791.36 | 2.42 |
| 2024-06-05 | 9.63 | 9.48 | -0.20 | -2.07 | 76487.15 | 7343.75 | 1.57 |
| 2024-06-04 | 9.76 | 9.68 | -0.07 | -0.72 | 85182.05 | 8183.30 | 1.75 |
| 2024-06-03 | 9.78 | 9.75 | -0.07 | -0.71 | 94437.48 | 9227.08 | 1.94 |
| 2024-05-31 | 9.97 | 9.82 | -0.12 | -1.21 | 66578.78 | 6587.99 | 1.37 |
| 2024-05-30 | 10.10 | 9.94 | -0.14 | -1.39 | 80843.48 | 8085.83 | 1.66 |
| 2024-05-29 | 9.88 | 10.08 | 0.17 | 1.72 | 96976.42 | 9723.32 | 1.99 |
| 2024-05-28 | 9.93 | 9.91 | -0.01 | -0.10 | 81642.48 | 8111.87 | 1.68 |
| 2024-05-27 | 10.01 | 10.12 | -0.15 | -1.46 | 142975.88 | 14186.99 | 2.94 |
| 2024-05-24 | 10.31 | 10.27 | -0.09 | -0.87 | 60052.00 | 6193.35 | 1.23 |
| 2024-05-23 | 10.66 | 10.36 | -0.32 | -3.00 | 96127.99 | 10014.90 | 1.97 |
| 2024-05-22 | 10.57 | 10.68 | 0.08 | 0.76 | 80070.25 | 8547.44 | 1.64 |
| 2024-05-21 | 10.80 | 10.60 | -0.14 | -1.30 | 106574.94 | 11353.26 | 2.19 |
| 2024-05-20 | 10.89 | 10.74 | -0.04 | -0.37 | 118645.74 | 12802.46 | 2.44 |
| 2024-05-17 | 10.59 | 10.78 | 0.18 | 1.70 | 107938.50 | 11480.14 | 2.22 |
| 2024-05-16 | 10.77 | 10.60 | -0.18 | -1.67 | 105050.00 | 11268.60 | 2.16 |
| 2024-05-15 | 10.68 | 10.78 | 0.07 | 0.65 | 139417.85 | 15041.66 | 2.86 |
| 2024-05-14 | 10.82 | 10.71 | -0.11 | -1.02 | 112908.60 | 12148.64 | 2.32 |
| 2024-05-13 | 11.04 | 10.82 | -0.40 | -3.57 | 152367.00 | 16623.69 | 3.13 |
| 2024-05-10 | 11.57 | 11.22 | -0.36 | -3.11 | 188093.29 | 21208.98 | 3.86 |
日K线
周K线
月K线
