道氏技术
SZ300409 前复权 GEM
16.96
+0.21
(+1.25%)
今开
16.90
最高
17.20
最低
16.68
昨收
16.75
振幅
3.10%
成交量
1,629.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
16.99
MA10
17.04
MA20
17.11
MA60
17.76
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.90 | 17.20 | 16.68 | 16.96 | 1,630万 |
| 2 | 2026-09-29 | 16.44 | 16.95 | 16.41 | 16.75 | 1,617万 |
| 3 | 2026-09-28 | 17.13 | 17.13 | 16.16 | 16.31 | 1,590万 |
| 4 | 2026-09-24 | 17.62 | 17.88 | 17.17 | 17.19 | 1,496万 |
| 5 | 2026-09-23 | 17.17 | 17.89 | 17.15 | 17.72 | 2,344万 |
| 6 | 2026-09-22 | 17.15 | 17.54 | 17.15 | 17.22 | 1,574万 |
| 7 | 2026-09-21 | 16.98 | 17.15 | 16.83 | 17.06 | 1,385万 |
| 8 | 2026-09-18 | 17.11 | 17.21 | 17.01 | 17.09 | 994万 |
| 9 | 2026-09-17 | 17.05 | 17.31 | 16.93 | 16.94 | 1,124万 |
| 10 | 2026-09-16 | 16.90 | 17.31 | 16.69 | 17.20 | 1,437万 |
| 11 | 2026-09-15 | 16.60 | 17.14 | 16.59 | 16.94 | 1,423万 |
| 12 | 2026-09-14 | 16.48 | 16.74 | 16.22 | 16.64 | 945万 |