道通科技(688208)股票信息
| 股票代码 | 688208 |
| 股票名称 | 道通科技 |
| 最新价/元 | 32.04 |
| 涨跌额/元 | -2.66 |
| 涨跌幅/% | -7.67 |
| 买入/元 | 32.04 |
| 卖出/元 | 32.05 |
| 昨收/元 | 34.70 |
| 今开/元 | 34.70 |
| 最高/元 | 34.99 |
| 最低/元 | 31.60 |
| 成交量/手 | 162256.97 |
| 成交额/万 | 53239.37 |
| 股净值/元 | 80.10 |
| 市净率 | 4.60 |
| 总市值/万 | 1447814.18 |
| 流通值/万 | 1447814.18 |
| 换手率/% | 3.59 |
| 入市日期 | 2020-02-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
道通科技(688208)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 34.70 | 32.04 | -2.66 | -7.67 | 162256.97 | 53239.37 | 3.59 |
| 2024-10-10 | 37.70 | 34.70 | -3.07 | -8.13 | 219009.76 | 77858.50 | 4.85 |
| 2024-10-09 | 38.20 | 37.77 | 1.03 | 2.80 | 354763.67 | 134637.73 | 7.85 |
| 2024-10-08 | 37.99 | 36.74 | 5.02 | 15.83 | 218506.27 | 79185.01 | 4.84 |
| 2024-09-30 | 28.50 | 31.72 | 4.79 | 17.79 | 181291.93 | 55185.82 | 4.01 |
| 2024-09-27 | 25.87 | 26.93 | 1.42 | 5.57 | 62031.25 | 16483.12 | 1.37 |
| 2024-09-26 | 24.50 | 25.51 | 1.04 | 4.25 | 60477.76 | 15078.39 | 1.34 |
| 2024-09-25 | 25.04 | 24.47 | -0.08 | -0.33 | 60583.01 | 15054.62 | 1.34 |
| 2024-09-24 | 24.22 | 24.55 | 0.56 | 2.33 | 55654.16 | 13492.69 | 1.23 |
| 2024-09-23 | 23.62 | 23.99 | 0.48 | 2.04 | 33496.93 | 8034.36 | 0.74 |
| 2024-09-20 | 23.66 | 23.51 | -0.19 | -0.80 | 26421.09 | 6222.24 | 0.58 |
| 2024-09-19 | 23.79 | 23.70 | -0.01 | -0.04 | 35449.18 | 8424.05 | 0.78 |
| 2024-09-18 | 23.08 | 23.71 | 0.64 | 2.77 | 37215.29 | 8777.75 | 0.82 |
| 2024-09-13 | 23.55 | 23.07 | -0.53 | -2.25 | 21770.44 | 5058.36 | 0.48 |
| 2024-09-12 | 23.62 | 23.60 | -0.19 | -0.80 | 24405.76 | 5837.52 | 0.54 |
| 2024-09-11 | 23.28 | 23.79 | 0.35 | 1.49 | 25908.68 | 6150.88 | 0.57 |
| 2024-09-10 | 23.05 | 23.44 | 0.34 | 1.47 | 21622.67 | 5010.09 | 0.48 |
| 2024-09-09 | 22.90 | 23.10 | -0.11 | -0.47 | 23924.62 | 5533.40 | 0.53 |
| 2024-09-06 | 24.06 | 23.60 | -0.46 | -1.91 | 21911.06 | 5213.93 | 0.48 |
| 2024-09-05 | 23.86 | 24.06 | 0.20 | 0.84 | 23514.62 | 5659.24 | 0.52 |
| 2024-09-04 | 23.59 | 23.86 | 0.11 | 0.46 | 25513.49 | 6097.08 | 0.56 |
| 2024-09-03 | 23.66 | 23.75 | 0.25 | 1.06 | 38780.91 | 9159.80 | 0.86 |
| 2024-09-02 | 24.24 | 23.50 | -0.66 | -2.73 | 39343.68 | 9335.82 | 0.87 |
| 2024-08-30 | 23.46 | 24.16 | 0.40 | 1.68 | 44185.22 | 10670.67 | 0.98 |
| 2024-08-29 | 22.60 | 23.76 | 1.06 | 4.67 | 35021.96 | 8201.89 | 0.78 |
| 2024-08-28 | 22.18 | 22.70 | 0.38 | 1.70 | 24702.30 | 5587.16 | 0.55 |
| 2024-08-27 | 22.61 | 22.32 | -0.44 | -1.93 | 25739.94 | 5747.00 | 0.57 |
| 2024-08-26 | 22.50 | 22.76 | -0.08 | -0.35 | 22690.54 | 5166.14 | 0.50 |
| 2024-08-23 | 22.75 | 22.84 | 0.02 | 0.09 | 17579.07 | 4008.24 | 0.39 |
| 2024-08-22 | 22.95 | 22.82 | -0.21 | -0.91 | 21122.44 | 4834.05 | 0.47 |
| 2024-08-21 | 22.62 | 23.03 | 0.26 | 1.14 | 31194.27 | 7235.04 | 0.69 |
| 2024-08-20 | 23.28 | 22.77 | -0.49 | -2.11 | 28215.88 | 6481.04 | 0.62 |
| 2024-08-19 | 23.30 | 23.26 | -0.08 | -0.34 | 26766.74 | 6273.37 | 0.59 |
| 2024-08-16 | 23.40 | 23.34 | -0.20 | -0.85 | 26535.95 | 6237.87 | 0.59 |
| 2024-08-15 | 23.20 | 23.54 | 0.33 | 1.42 | 39296.46 | 9290.08 | 0.87 |
| 2024-08-14 | 23.71 | 23.21 | -0.49 | -2.07 | 20382.55 | 4758.55 | 0.45 |
| 2024-08-13 | 23.59 | 23.70 | 0.14 | 0.59 | 26223.68 | 6154.00 | 0.58 |
| 2024-08-12 | 23.35 | 23.56 | 0.21 | 0.90 | 28707.13 | 6752.07 | 0.64 |
| 2024-08-09 | 23.98 | 23.35 | -0.45 | -1.89 | 35183.65 | 8300.21 | 0.78 |
| 2024-08-08 | 24.01 | 23.80 | -0.21 | -0.88 | 43494.29 | 10261.05 | 0.96 |
| 2024-08-07 | 23.94 | 24.01 | 0.00 | 0.00 | 39916.36 | 9610.75 | 0.88 |
| 2024-08-06 | 23.99 | 24.01 | 0.48 | 2.04 | 55116.74 | 13184.13 | 1.22 |
| 2024-08-05 | 25.29 | 23.53 | -2.14 | -8.34 | 129247.96 | 31199.82 | 2.86 |
| 2024-08-02 | 25.42 | 25.67 | 0.29 | 1.14 | 111635.18 | 29210.68 | 2.47 |
| 2024-08-01 | 25.91 | 25.38 | -0.51 | -1.97 | 67295.15 | 17051.63 | 1.49 |
| 2024-07-31 | 24.27 | 25.89 | 1.60 | 6.59 | 65877.36 | 16602.52 | 1.46 |
| 2024-07-30 | 24.62 | 24.29 | -0.01 | -0.04 | 37520.84 | 9114.55 | 0.83 |
| 2024-07-29 | 25.18 | 24.30 | -0.71 | -2.84 | 45267.47 | 11006.17 | 1.00 |
| 2024-07-26 | 24.53 | 25.01 | 0.66 | 2.71 | 33527.31 | 8324.33 | 0.74 |
| 2024-07-25 | 24.51 | 24.35 | -0.34 | -1.38 | 35989.40 | 8765.39 | 0.80 |
| 2024-07-24 | 25.33 | 24.69 | -0.76 | -2.99 | 47166.88 | 11756.67 | 1.04 |
| 2024-07-23 | 26.33 | 25.45 | -0.89 | -3.38 | 52724.01 | 13608.55 | 1.17 |
| 2024-07-22 | 26.26 | 26.34 | 0.15 | 0.57 | 60530.76 | 15989.55 | 1.34 |
| 2024-07-19 | 26.59 | 26.19 | -0.33 | -1.24 | 53669.13 | 14270.93 | 1.19 |
| 2024-07-18 | 26.58 | 26.52 | -0.22 | -0.82 | 51138.40 | 13509.66 | 1.13 |
| 2024-07-17 | 26.80 | 26.74 | -0.09 | -0.34 | 43467.52 | 11652.93 | 0.96 |
| 2024-07-16 | 26.28 | 26.83 | 0.48 | 1.82 | 49223.37 | 13109.40 | 1.09 |
| 2024-07-15 | 26.74 | 26.35 | -0.39 | -1.46 | 66495.70 | 17540.08 | 1.47 |
| 2024-07-12 | 26.50 | 26.74 | 0.08 | 0.30 | 51190.77 | 13609.55 | 1.13 |
| 2024-07-11 | 26.81 | 26.66 | 0.16 | 0.60 | 74530.88 | 19847.69 | 1.65 |
| 2024-07-10 | 26.01 | 26.50 | 0.40 | 1.53 | 66857.88 | 17655.05 | 1.48 |
| 2024-07-09 | 25.03 | 26.10 | 0.84 | 3.33 | 77025.90 | 19809.82 | 1.70 |
| 2024-07-08 | 25.19 | 25.26 | -0.21 | -0.82 | 78677.01 | 19917.50 | 1.74 |
| 2024-07-05 | 24.44 | 25.47 | 1.17 | 4.82 | 88488.15 | 22061.66 | 1.96 |
| 2024-07-04 | 24.49 | 24.30 | 0.06 | 0.25 | 102517.11 | 25365.90 | 2.27 |
| 2024-07-03 | 25.35 | 24.24 | 0.57 | 2.41 | 118784.35 | 29248.26 | 2.63 |
| 2024-07-02 | 23.83 | 23.67 | -0.10 | -0.42 | 44893.27 | 10705.43 | 0.99 |
| 2024-07-01 | 24.02 | 23.77 | -0.37 | -1.53 | 50488.13 | 11871.63 | 1.12 |
| 2024-06-28 | 23.76 | 24.14 | 0.18 | 0.75 | 45521.55 | 11102.66 | 1.01 |
| 2024-06-27 | 23.91 | 23.96 | -0.08 | -0.33 | 44423.22 | 10662.77 | 0.98 |
| 2024-06-26 | 23.05 | 24.04 | 1.00 | 4.34 | 48311.24 | 11344.90 | 1.07 |
| 2024-06-25 | 23.66 | 23.04 | -0.58 | -2.46 | 68030.54 | 15753.87 | 1.51 |
| 2024-06-24 | 24.55 | 23.62 | -1.16 | -4.68 | 68441.17 | 16415.82 | 1.51 |
| 2024-06-21 | 24.11 | 24.78 | 0.38 | 1.56 | 49077.71 | 12041.02 | 1.09 |
| 2024-06-20 | 24.50 | 24.40 | -0.14 | -0.57 | 55024.10 | 13636.38 | 1.22 |
| 2024-06-19 | 24.96 | 24.54 | -0.18 | -0.73 | 92978.54 | 23340.05 | 2.06 |
| 2024-06-18 | 24.66 | 24.72 | 0.31 | 1.27 | 69415.96 | 17175.88 | 1.54 |
| 2024-06-17 | 24.51 | 24.41 | -0.12 | -0.49 | 75100.23 | 18485.70 | 1.66 |
| 2024-06-14 | 24.29 | 24.53 | 0.28 | 1.16 | 76241.24 | 18571.84 | 1.69 |
| 2024-06-13 | 24.02 | 24.25 | 0.37 | 1.55 | 56700.98 | 13694.04 | 1.25 |
| 2024-06-12 | 24.03 | 23.88 | -0.15 | -0.62 | 39155.44 | 9401.36 | 0.87 |
| 2024-06-11 | 23.76 | 24.03 | 0.17 | 0.71 | 67161.85 | 15812.81 | 1.49 |
| 2024-06-07 | 24.29 | 23.86 | -0.26 | -1.08 | 50064.23 | 11977.47 | 1.11 |
| 2024-06-06 | 25.16 | 24.12 | -0.68 | -2.74 | 43882.44 | 10698.95 | 0.97 |
| 2024-06-05 | 25.10 | 24.80 | -0.32 | -1.27 | 42938.54 | 10762.69 | 0.95 |
| 2024-06-04 | 24.92 | 25.12 | 0.08 | 0.32 | 50780.34 | 12550.40 | 1.12 |
| 2024-06-03 | 24.82 | 25.04 | 0.26 | 1.05 | 65687.51 | 16463.02 | 1.45 |
| 2024-05-31 | 25.41 | 24.78 | -0.56 | -2.21 | 46951.62 | 11805.83 | 1.04 |
| 2024-05-30 | 25.26 | 25.34 | -0.05 | -0.20 | 30566.68 | 7809.05 | 0.68 |
| 2024-05-29 | 25.44 | 25.39 | -0.06 | -0.24 | 33058.32 | 8376.74 | 0.73 |
| 2024-05-28 | 25.70 | 25.45 | -0.29 | -1.13 | 39174.27 | 9971.92 | 0.87 |
| 2024-05-27 | 25.45 | 25.74 | 0.35 | 1.38 | 48465.73 | 12327.41 | 1.07 |
| 2024-05-24 | 26.06 | 25.39 | -0.70 | -2.68 | 63549.60 | 16236.60 | 1.41 |
| 2024-05-23 | 26.21 | 26.09 | -0.46 | -1.73 | 47825.18 | 12490.11 | 1.06 |
| 2024-05-22 | 26.98 | 26.55 | -0.26 | -0.97 | 44847.82 | 11880.85 | 0.99 |
| 2024-05-21 | 27.39 | 26.81 | -0.39 | -1.43 | 31279.45 | 8428.57 | 0.69 |
| 2024-05-20 | 27.00 | 27.20 | 0.43 | 1.61 | 54922.21 | 14939.01 | 1.22 |
| 2024-05-17 | 26.81 | 27.16 | 0.32 | 1.19 | 50369.08 | 13624.75 | 1.11 |
| 2024-05-16 | 27.11 | 26.84 | -0.55 | -2.01 | 49949.63 | 13617.21 | 1.11 |
| 2024-05-15 | 27.41 | 27.39 | 0.08 | 0.29 | 43940.12 | 12169.86 | 0.97 |
日K线
周K线
月K线
