道通科技

688208
🏛️ 中国 →
39.22
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 37.59 38.02 37.45 37.97 658.9K
09:35 38.00 38.08 37.84 37.92 396.6K
09:40 37.92 38.10 37.86 38.10 500.1K
09:45 38.07 38.10 37.62 37.64 545.2K
09:50 37.64 37.89 37.60 37.86 329.6K
09:55 37.86 38.03 37.82 38.00 194.7K
10:00 37.98 38.13 37.93 38.06 346.0K
10:05 38.07 38.11 37.90 38.01 213.2K
10:10 38.01 38.14 37.95 38.10 327.0K
10:15 38.10 38.21 38.09 38.15 435.4K
10:20 38.15 38.32 38.13 38.30 384.4K
10:25 38.30 38.72 38.30 38.67 726.1K
10:30 38.68 38.76 38.63 38.70 419.8K
10:35 38.71 38.76 38.57 38.75 301.1K
10:40 38.74 38.74 38.50 38.60 286.0K
10:45 38.60 38.65 38.50 38.62 187.7K
10:50 38.64 38.67 38.50 38.51 144.5K
10:55 38.51 38.61 38.45 38.58 210.5K
11:00 38.57 38.60 38.44 38.58 138.7K
11:05 38.58 38.66 38.56 38.56 127.3K
11:10 38.51 38.55 38.46 38.48 146.7K
11:15 38.47 38.50 38.40 38.50 221.1K
11:20 38.50 38.57 38.42 38.55 119.8K
11:25 38.58 38.88 38.55 38.87 437.2K
13:00 38.84 38.90 38.69 38.69 472.9K
13:05 38.71 38.92 38.71 38.74 479.4K
13:10 38.70 38.75 38.63 38.66 271.1K
13:15 38.62 38.74 38.62 38.67 179.2K
13:20 38.68 38.80 38.66 38.72 139.6K
13:25 38.69 38.73 38.56 38.56 256.7K
13:30 38.61 38.65 38.55 38.61 221.6K
13:35 38.65 38.74 38.62 38.74 111.0K
13:40 38.73 38.85 38.69 38.84 193.5K
13:45 38.84 38.84 38.70 38.72 94.5K
13:50 38.68 38.71 38.65 38.68 89.6K
13:55 38.69 38.74 38.67 38.74 102.4K
14:00 38.73 38.90 38.73 38.88 364.0K
14:05 38.88 39.06 38.88 39.00 836.7K
14:10 39.00 39.05 38.86 38.86 207.2K
14:15 38.85 38.88 38.78 38.84 187.5K
14:20 38.86 38.88 38.82 38.84 109.3K
14:25 38.84 38.96 38.84 38.95 104.8K
14:30 38.96 39.00 38.80 38.84 184.0K
14:35 38.82 38.84 38.70 38.77 141.1K
14:40 38.77 38.86 38.70 38.83 160.8K
14:45 38.79 38.88 38.70 38.73 187.1K
14:50 38.74 38.75 38.66 38.66 240.2K
14:55 38.66 38.70 38.61 38.69 153.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 39.09 39.56 38.67 39.22 11.5M
2025-09-29 38.46 39.13 37.91 38.64 10.7M
2025-09-26 38.31 38.71 37.52 37.70 11.1M
2025-09-25 37.59 39.09 37.45 38.62 13.4M
2025-09-24 36.30 37.59 36.22 37.55 11.9M
2025-09-23 37.82 37.91 35.69 36.70 16.9M
2025-09-22 37.89 38.82 37.61 38.30 10.6M
2025-09-19 38.59 38.80 37.72 38.09 11.9M
2025-09-18 39.00 40.14 37.72 38.46 19.2M
2025-09-17 38.37 39.60 37.91 39.01 13.4M
2025-09-16 38.09 38.50 37.39 38.33 10.5M
2025-09-15 38.19 38.67 37.70 37.73 11.0M
2025-09-12 37.77 38.53 37.17 38.18 14.4M
2025-09-11 36.00 37.67 35.55 37.55 17.5M
2025-09-10 36.10 36.90 36.00 36.10 11.3M
2025-09-09 36.71 36.96 35.92 36.05 15.0M
2025-09-08 38.33 38.80 36.50 36.96 20.1M
2025-09-05 37.42 38.69 37.00 38.56 13.6M
2025-09-04 38.76 39.39 36.65 37.30 21.4M
2025-09-03 39.32 39.69 38.50 38.73 16.3M
2025-09-02 41.55 41.76 38.65 39.29 29.3M
2025-09-01 42.52 42.74 41.26 42.02 17.1M
2025-08-29 42.39 42.71 41.45 42.52 15.2M
2025-08-28 40.50 42.75 40.46 42.31 22.7M
2025-08-27 40.18 42.72 40.18 40.66 23.0M
2025-08-26 39.92 40.64 39.71 39.93 12.2M
2025-08-25 39.70 40.98 39.25 39.91 17.9M
2025-08-22 38.67 39.68 38.30 39.41 15.8M
2025-08-21 38.86 39.48 38.17 38.50 13.1M
2025-08-20 38.24 39.17 37.71 38.94 16.4M
2025-08-19 36.83 38.49 36.83 38.23 22.4M
2025-08-18 38.17 38.44 36.67 36.82 20.8M
2025-08-15 35.94 37.60 35.79 37.21 17.0M
2025-08-14 36.00 36.35 35.66 35.94 11.4M
2025-08-13 35.60 36.28 35.50 36.19 10.7M
2025-08-12 35.48 35.69 35.18 35.60 9.5M
2025-08-11 35.84 36.30 35.42 35.50 11.5M
2025-08-08 35.91 36.10 35.48 35.78 8.1M
2025-08-07 36.56 37.07 35.62 35.89 11.8M
2025-08-06 35.70 36.61 35.40 36.55 13.2M
2025-08-05 35.61 35.77 34.91 35.65 9.7M
2025-08-04 35.05 35.46 34.71 35.37 10.7M
2025-08-01 35.14 35.91 34.68 35.12 13.7M
2025-07-31 35.70 36.17 34.63 34.83 18.5M
2025-07-30 36.32 36.99 35.64 35.99 17.5M
2025-07-29 34.11 36.48 33.89 36.14 22.1M
2025-07-28 33.46 34.57 33.46 34.35 17.4M
2025-07-25 33.30 33.68 33.03 33.32 12.0M
2025-07-24 33.00 33.55 32.80 33.01 9.3M
2025-07-23 32.90 33.92 32.32 33.21 15.8M
2025-07-22 33.10 33.47 32.69 33.05 11.3M
2025-07-21 33.00 33.53 32.44 32.90 11.6M
2025-07-18 32.71 33.18 32.49 32.66 7.7M
2025-07-17 33.08 33.20 32.62 32.81 10.4M
2025-07-16 32.78 33.26 32.50 32.95 9.6M
2025-07-15 31.66 32.82 31.60 32.77 13.6M
2025-07-14 31.60 31.95 31.27 31.72 8.1M
2025-07-11 31.29 31.69 31.17 31.39 8.6M
2025-07-10 31.68 31.78 31.19 31.26 10.5M
2025-07-09 32.76 32.92 31.59 31.66 15.2M
2025-07-08 32.40 33.09 31.91 32.76 16.0M
2025-07-07 33.00 33.58 31.60 32.35 18.6M
2025-07-04 32.01 32.50 31.36 31.58 14.1M
2025-07-03 30.22 32.55 30.08 32.01 20.7M
2025-07-02 30.25 30.65 29.98 30.34 9.0M
2025-07-01 30.71 30.80 29.66 30.25 10.1M
2025-06-30 30.31 30.84 30.05 30.60 9.7M
2025-06-27 30.80 30.80 30.20 30.27 6.7M
2025-06-26 30.76 30.96 30.31 30.46 10.1M
2025-06-25 29.80 30.87 29.66 30.71 15.2M
2025-06-24 29.26 29.96 29.26 29.81 11.1M
2025-06-23 29.08 29.69 28.80 29.01 10.0M
2025-06-20 29.90 29.99 29.30 29.37 6.2M
2025-06-19 30.26 30.58 29.66 29.89 8.2M
2025-06-18 29.21 30.53 29.21 30.39 11.7M
2025-06-17 30.40 30.79 29.18 29.30 14.5M
2025-06-16 29.78 31.10 29.78 30.70 15.5M
2025-06-13 30.98 30.99 29.73 30.07 15.5M
2025-06-12 30.83 31.14 30.37 30.95 13.2M
2025-06-11 29.65 31.29 29.32 30.79 18.6M
2025-06-10 29.41 30.21 29.03 29.68 18.7M
2025-06-09 29.55 30.10 29.24 29.41 13.1M
2025-06-06 28.80 29.28 28.45 28.97 12.6M
2025-06-05 27.22 29.20 27.19 28.85 26.6M
2025-06-04 27.14 27.55 26.95 27.06 9.9M
2025-06-03 27.37 27.95 27.12 27.21 9.7M
2025-05-30 27.72 28.03 27.40 27.55 10.1M
2025-05-29 27.11 28.58 26.90 27.97 17.5M
2025-05-28 27.09 27.41 26.81 26.89 7.2M
2025-05-27 27.26 27.31 26.79 26.97 9.2M
2025-05-26 27.69 28.11 26.99 27.20 13.5M
2025-05-23 28.48 28.67 27.86 27.93 10.4M
2025-05-22 28.38 28.87 27.70 28.25 14.6M
2025-05-21 28.51 28.84 27.99 28.55 11.6M
2025-05-20 29.07 29.20 28.73 28.80 9.4M
2025-05-19 29.25 29.41 27.98 29.04 15.4M
2025-05-16 28.70 29.88 28.60 29.28 14.2M
2025-05-15 29.10 29.48 28.66 28.85 13.0M
2025-05-14 29.30 30.11 29.12 29.22 14.5M
2025-05-13 30.16 30.20 29.39 29.46 13.8M
2025-05-12 29.20 30.02 29.15 29.80 22.1M
2025-05-09 29.06 29.07 28.19 28.66 18.8M
2025-05-08 28.80 29.73 28.60 29.20 19.9M
2025-05-07 29.09 30.07 28.69 28.86 30.3M
2025-05-06 42.15 43.43 41.40 42.83 17.9M
2025-04-30 40.10 41.96 39.91 41.68 15.6M
2025-04-29 38.80 40.47 38.69 40.06 11.7M
2025-04-28 38.80 39.39 38.14 38.95 11.4M
2025-04-25 37.60 38.69 37.35 38.18 10.4M
2025-04-24 37.39 38.29 37.00 37.57 11.8M
2025-04-23 35.78 38.38 35.76 37.56 19.8M
2025-04-22 35.25 35.40 34.88 35.05 7.8M
2025-04-21 35.00 35.57 34.66 35.50 6.4M
2025-04-18 34.01 35.08 33.90 34.96 7.3M
2025-04-17 33.82 34.62 33.82 34.10 5.9M
2025-04-16 34.87 34.90 33.73 34.19 9.0M
2025-04-15 35.12 35.35 34.31 34.90 9.3M
2025-04-14 35.50 35.97 34.78 35.06 12.7M
2025-04-11 33.70 35.30 33.60 34.47 13.3M
2025-04-10 33.98 35.88 33.51 34.05 24.3M
2025-04-09 29.90 31.45 28.94 31.27 17.9M
2025-04-08 30.50 31.43 29.29 30.31 20.3M
2025-04-07 32.88 33.95 29.21 30.47 28.6M
2025-04-03 41.01 41.04 36.15 36.51 36.2M
2025-04-02 41.91 42.39 41.70 42.30 6.9M
2025-04-01 43.56 43.87 41.93 42.03 12.1M
2025-03-31 44.11 44.29 42.12 43.52 10.5M
2025-03-28 43.23 43.99 43.10 43.56 6.8M
2025-03-27 42.13 43.80 41.89 43.30 9.2M
2025-03-26 42.13 43.13 42.08 42.40 6.1M
2025-03-25 43.23 43.49 42.06 42.36 7.8M
2025-03-24 44.09 44.10 42.21 43.28 11.6M
2025-03-21 44.91 46.07 43.58 44.13 13.8M
2025-03-20 45.18 45.77 44.60 44.70 9.3M
2025-03-19 46.30 46.52 45.00 45.18 10.8M
2025-03-18 46.22 48.28 46.03 46.41 14.8M
2025-03-17 47.00 47.10 45.21 46.21 15.6M
2025-03-14 45.01 47.46 44.88 46.86 22.3M
2025-03-13 45.97 45.97 44.19 45.44 28.7M
2025-03-12 42.47 44.00 42.03 43.60 13.6M
2025-03-11 42.89 43.06 41.38 42.14 11.3M
2025-03-10 42.99 43.75 42.42 43.32 9.6M
2025-03-07 44.34 44.34 42.57 43.15 12.2M
2025-03-06 42.51 43.65 42.18 42.96 13.0M
2025-03-05 41.93 42.52 41.60 42.02 9.2M
2025-03-04 41.02 42.40 40.65 42.00 7.7M
2025-03-03 41.60 42.64 40.86 41.43 9.1M
2025-02-28 44.58 44.75 41.18 41.40 16.1M
2025-02-27 44.96 45.47 43.52 44.64 16.7M
2025-02-26 42.65 45.50 42.18 45.45 23.6M
2025-02-25 42.05 43.19 41.40 42.50 15.5M
2025-02-24 44.48 44.48 42.13 43.03 18.9M
2025-02-21 43.70 44.74 43.09 44.53 14.7M
2025-02-20 43.08 44.14 42.41 43.60 17.2M
2025-02-19 41.37 43.30 41.08 43.16 16.1M
2025-02-18 42.70 42.75 41.01 41.31 15.1M
2025-02-17 43.15 43.75 41.90 42.79 17.3M
2025-02-14 43.00 43.98 42.90 43.00 13.2M
2025-02-13 46.05 46.07 42.97 43.22 20.4M
2025-02-12 44.80 46.17 44.44 46.00 17.5M
2025-02-11 44.72 46.20 43.72 45.23 20.6M
2025-02-10 45.00 46.73 44.62 44.73 27.5M
2025-02-07 43.00 47.50 42.58 45.22 33.9M
2025-02-06 39.63 42.98 39.36 41.91 20.4M
2025-02-05 39.80 40.94 39.29 40.00 14.6M
2025-01-27 42.00 42.20 39.00 39.00 16.8M
2025-01-24 38.38 41.35 38.24 41.20 20.1M
2025-01-23 38.90 39.50 38.23 38.44 14.4M
2025-01-22 38.40 39.39 38.02 38.56 12.2M
2025-01-21 36.78 38.90 36.41 38.82 19.5M
2025-01-20 36.66 37.66 36.38 36.57 13.4M
2025-01-17 36.00 36.83 35.50 36.30 11.9M
2025-01-16 37.76 38.03 36.28 36.30 15.2M
2025-01-15 37.95 38.28 37.21 37.51 14.5M
2025-01-14 36.50 38.35 36.01 37.95 20.6M
2025-01-13 36.26 37.21 35.41 35.99 13.8M
2025-01-10 36.33 38.75 36.13 36.87 18.9M
2025-01-09 37.50 37.89 36.41 36.41 16.9M
2025-01-08 35.40 38.30 35.11 37.79 20.0M
2025-01-07 36.03 36.70 33.71 35.67 28.0M
2025-01-06 36.45 37.30 35.91 36.30 18.4M
2025-01-03 38.28 38.48 35.00 35.30 19.8M
2025-01-02 39.68 40.55 37.41 37.96 18.8M