道恩股份（002838）历史行情

以下为道恩股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	24.260	26.230	26.600	23.180	1.980	8.165%	1,370.33万	3.43亿	3.258%
2026-10-08	24.680	24.250	25.770	24.050	-0.300	-1.222%	5.96万	0.00亿	0.000%
2026-10-07	24.130	24.550	25.340	24.100	0.420	1.741%	384.72万	0.95亿	0.915%
2026-10-06	24.130	24.550	25.340	24.100	0.420	1.741%	384.72万	0.95亿	0.915%
2026-10-05	24.130	24.550	25.340	24.100	0.420	1.741%	384.72万	0.95亿	0.915%
2026-10-02	24.130	24.550	25.340	24.100	0.420	1.741%	384.72万	0.95亿	0.915%
2026-10-01	24.130	24.550	25.340	24.100	0.420	1.741%	384.72万	0.95亿	0.915%
2026-09-30	24.130	24.550	25.340	24.100	0.420	1.741%	3.85万	0.00亿	0.000%
2026-09-29	24.470	24.130	24.750	24.010	-0.350	-1.430%	3.49万	0.00亿	0.000%
2026-09-28	25.450	24.480	25.620	24.400	-1.170	-4.561%	5.51万	0.00亿	0.000%
2026-09-27	25.830	25.650	26.250	25.550	-0.190	-0.735%	429.37万	1.11亿	1.021%
2026-09-24	25.830	25.650	26.250	25.550	-0.190	-0.735%	4.29万	0.00亿	0.000%
2026-09-23	25.360	25.840	26.000	25.250	0.520	2.054%	5.06万	0.00亿	0.000%
2026-09-22	25.710	25.320	25.950	25.230	-0.190	-0.745%	3.95万	0.00亿	0.000%
2026-09-21	25.300	25.510	25.860	25.240	0.270	1.070%	5.23万	0.00亿	0.000%
2026-09-18	25.200	25.240	25.760	25.150	0.230	0.920%	3.95万	0.00亿	0.000%
2026-09-17	25.190	25.010	25.590	24.880	-0.240	-0.950%	4.09万	0.00亿	0.000%
2026-09-16	24.500	25.250	25.440	24.200	1.020	4.210%	6.08万	0.00亿	0.000%
2026-09-15	24.390	24.230	24.590	24.170	-0.160	-0.656%	3.39万	0.00亿	0.000%
2026-09-14	24.150	24.390	24.480	23.700	0.140	0.577%	4.16万	0.00亿	0.000%
2026-09-11	24.780	24.250	24.780	23.570	-0.690	-2.767%	6.24万	0.00亿	0.000%
2026-09-10	25.400	24.940	25.450	24.870	-0.610	-2.387%	4.04万	0.00亿	0.000%
2026-09-09	25.300	25.550	26.000	25.300	0.040	0.157%	4.91万	0.00亿	0.000%
2026-09-08	25.580	25.510	25.690	25.020	-0.090	-0.352%	5.68万	0.00亿	0.000%
2026-09-07	24.900	25.600	25.720	24.700	0.860	3.476%	7.11万	0.00亿	0.000%
2026-09-04	25.200	24.740	25.980	24.670	-0.160	-0.643%	6.52万	0.00亿	0.000%
2026-09-03	25.100	24.900	25.450	24.670	-0.190	-0.757%	4.05万	0.00亿	0.000%
2026-09-02	25.000	25.090	25.400	24.650	-0.170	-0.673%	5.03万	0.00亿	0.000%
2026-09-01	26.300	25.260	26.300	25.200	-0.750	-2.884%	7.47万	0.00亿	0.000%
2026-08-31	24.820	26.010	26.140	24.820	1.060	4.248%	10.03万	0.00亿	0.000%
2026-08-28	25.400	24.950	25.800	24.900	-0.370	-1.461%	6.77万	0.00亿	0.000%
2026-08-27	24.640	25.320	25.430	24.160	0.920	3.770%	7.53万	0.00亿	0.000%
2026-08-26	23.900	24.400	24.840	23.680	0.680	2.867%	7.84万	0.00亿	0.000%
2026-08-25	24.190	23.720	24.300	23.070	-0.670	-2.747%	7.37万	0.00亿	0.000%
2026-08-24	25.140	24.390	25.200	23.920	-0.840	-3.329%	8.40万	0.00亿	0.000%
2026-08-21	24.230	25.230	25.500	23.650	1.010	4.170%	10.91万	0.00亿	0.000%
2026-08-20	24.460	24.220	24.670	24.000	0.240	1.001%	8.99万	0.00亿	0.000%
2026-08-19	25.990	23.980	26.120	23.700	-2.270	-8.648%	14.42万	0.00亿	0.000%
2026-08-18	27.470	26.250	27.680	25.860	-0.940	-3.457%	18.89万	0.00亿	0.000%
2026-08-17	24.920	27.190	27.190	24.810	2.470	9.992%	14.66万	0.00亿	0.000%
2026-08-14	24.660	24.720	24.840	24.210	0.200	0.816%	6.06万	0.00亿	0.000%
2026-08-13	25.280	24.520	25.570	24.200	-0.660	-2.621%	8.32万	0.00亿	0.000%
2026-08-12	26.110	25.180	26.110	25.090	-0.700	-2.705%	8.83万	0.00亿	0.000%
2026-08-11	25.790	25.880	26.270	25.650	-0.110	-0.423%	4.98万	0.00亿	0.000%
2026-08-10	26.460	25.990	26.550	25.720	-0.400	-1.516%	7.04万	0.00亿	0.000%
2026-08-07	25.920	26.390	27.100	25.220	0.470	1.813%	10.22万	0.00亿	0.000%
2026-08-06	25.910	25.920	26.450	25.600	-0.430	-1.632%	8.66万	0.00亿	0.000%
2026-08-05	25.090	26.350	26.570	24.930	1.270	5.064%	8.31万	0.00亿	0.000%
2026-08-04	25.100	25.080	25.500	24.360	0.240	0.966%	7.08万	0.00亿	0.000%
2026-08-03	26.200	24.840	26.200	24.770	-0.920	-3.571%	6.58万	0.00亿	0.000%
2026-07-31	25.690	25.760	27.100	25.300	0.810	3.246%	7.93万	0.00亿	0.000%
2026-07-30	25.600	24.950	25.870	24.380	-0.940	-3.631%	5.19万	0.00亿	0.000%
2026-07-29	25.570	25.890	26.450	24.560	0.310	1.212%	8.00万	0.00亿	0.000%
2026-07-28	26.750	25.580	26.950	25.370	-1.320	-4.907%	5.43万	0.00亿	0.000%
2026-07-27	26.540	26.900	27.140	26.400	0.370	1.395%	5.48万	0.00亿	0.000%
2026-07-24	26.570	26.530	27.100	26.060	-0.620	-2.284%	4.26万	0.00亿	0.000%
2026-07-23	26.980	27.150	27.720	26.770	0.150	0.556%	4.77万	0.00亿	0.000%
2026-07-22	27.680	27.000	28.380	26.760	-1.010	-3.606%	7.13万	0.00亿	0.000%
2026-07-21	26.230	28.010	28.120	25.710	1.790	6.827%	12.31万	0.00亿	0.000%
2026-07-20	27.630	26.220	28.360	25.470	-2.080	-7.350%	17.10万	0.00亿	0.000%
2026-07-17	31.900	28.300	32.440	28.300	-3.140	-9.987%	12.47万	0.00亿	0.000%
2026-07-16	33.040	31.440	33.100	31.260	-1.890	-5.671%	10.76万	0.00亿	0.000%
2026-07-15	34.340	33.330	34.880	33.000	-1.300	-3.754%	14.17万	0.00亿	0.000%
2026-07-14	31.480	34.630	34.630	31.150	3.150	10.006%	13.70万	0.00亿	0.000%
2026-07-13	33.070	31.480	34.300	31.010	-1.980	-5.918%	12.77万	0.00亿	0.000%
2026-07-10	31.540	33.460	34.420	31.330	2.170	6.935%	14.02万	0.00亿	0.000%
2026-07-09	31.720	31.290	31.740	30.170	-0.300	-0.950%	5.95万	0.00亿	0.000%
2026-07-08	32.700	31.590	32.710	31.170	-1.210	-3.689%	6.90万	0.00亿	0.000%
2026-07-07	32.310	32.800	33.980	32.050	0.140	0.429%	7.59万	0.00亿	0.000%
2026-07-06	34.510	32.660	35.990	32.480	-1.660	-4.837%	9.45万	0.00亿	0.000%
2026-07-03	33.900	34.320	35.750	33.610	0.970	2.909%	9.87万	0.00亿	0.000%
2026-07-02	32.300	33.350	34.350	31.660	0.730	2.238%	9.83万	0.00亿	0.000%
2026-07-01	30.810	32.620	32.700	30.330	2.000	6.532%	8.42万	0.00亿	0.000%
2026-06-30	30.960	30.620	31.670	30.570	-0.340	-1.098%	5.52万	0.00亿	0.000%
2026-06-29	32.370	30.960	32.460	30.380	-1.330	-4.119%	6.47万	0.00亿	0.000%
2026-06-26	33.010	32.290	33.330	32.100	-0.851	-2.568%	5.31万	0.00亿	0.000%
2026-06-25	34.031	33.141	34.351	33.081	-1.000	-2.929%	5.24万	0.00亿	0.000%
2026-06-24	33.151	34.141	34.901	32.611	0.910	2.738%	6.92万	0.00亿	0.000%
2026-06-23	33.971	33.231	34.351	32.751	-0.670	-1.976%	5.72万	0.00亿	0.000%
2026-06-22	35.261	33.901	35.371	33.771	-1.300	-3.693%	7.17万	0.00亿	0.000%
2026-06-18	34.411	35.201	35.761	34.221	0.490	1.412%	8.60万	0.00亿	0.000%
2026-06-17	34.791	34.711	36.111	34.561	-0.540	-1.532%	5.60万	0.00亿	0.000%
2026-06-16	35.311	35.251	36.421	34.411	0.020	0.057%	8.54万	0.00亿	0.000%
2026-06-15	33.001	35.231	35.671	33.001	1.880	5.637%	12.01万	0.00亿	0.000%
2026-06-12	32.801	33.351	33.941	32.511	0.770	2.363%	7.16万	0.00亿	0.000%
2026-06-11	32.581	32.581	33.861	32.111	0.000	0.000%	7.47万	0.00亿	0.000%
2026-06-10	31.101	32.581	33.771	30.901	1.480	4.759%	9.41万	0.00亿	0.000%
2026-06-09	30.441	31.101	31.311	30.051	0.960	3.185%	4.82万	0.00亿	0.000%
2026-06-08	31.571	30.141	32.411	29.711	-2.270	-7.004%	7.52万	0.00亿	0.000%
2026-06-05	32.241	32.411	32.901	31.171	0.180	0.558%	5.60万	0.00亿	0.000%
2026-06-04	32.931	32.231	33.181	32.051	-0.880	-2.658%	4.74万	0.00亿	0.000%
2026-06-03	33.261	33.111	33.691	32.511	-0.150	-0.451%	3.94万	0.00亿	0.000%
2026-06-02	32.731	33.261	33.781	32.111	-0.050	-0.150%	5.55万	0.00亿	0.000%
2026-06-01	33.631	33.311	34.001	33.071	-0.340	-1.010%	6.01万	0.00亿	0.000%
2026-05-29	35.521	33.651	35.891	33.531	-1.630	-4.620%	5.99万	0.00亿	0.000%
2026-05-28	35.351	35.281	35.711	34.591	-0.200	-0.564%	5.37万	0.00亿	0.000%
2026-05-27	36.011	35.481	36.111	35.171	-0.740	-2.043%	4.09万	0.00亿	0.000%
2026-05-26	36.031	36.221	37.131	35.431	0.050	0.138%	5.80万	0.00亿	0.000%
2026-05-25	36.051	36.171	36.691	34.111	0.660	1.859%	9.58万	0.00亿	0.000%
2026-05-22	35.991	35.511	36.021	35.001	-0.030	-0.084%	7.90万	0.00亿	0.000%
2026-05-21	37.131	35.541	37.771	35.411	-1.590	-4.282%	9.07万	0.00亿	0.000%
2026-05-20	37.431	37.131	37.621	36.701	-0.130	-0.349%	4.98万	0.00亿	0.000%
2026-05-19	37.501	37.261	38.011	36.911	-0.490	-1.298%	5.41万	0.00亿	0.000%
2026-05-18	36.301	37.751	38.211	36.211	1.220	3.340%	9.23万	0.00亿	0.000%
2026-05-15	37.351	36.531	37.911	36.191	-0.580	-1.563%	9.91万	0.00亿	0.000%
2026-05-14	37.641	37.111	38.041	35.691	-0.610	-1.617%	14.04万	0.00亿	0.000%
2026-05-13	36.071	37.721	38.101	36.061	1.290	3.541%	10.45万	0.00亿	0.000%
2026-05-12	35.561	36.431	36.721	35.031	0.850	2.389%	11.52万	0.00亿	0.000%
2026-05-11	34.421	35.581	36.161	33.731	1.140	3.310%	11.25万	0.00亿	0.000%
2026-05-08	34.271	34.441	35.301	33.921	-0.170	-0.491%	10.34万	0.00亿	0.000%
2026-05-07	32.431	34.611	35.261	32.001	2.180	6.722%	13.62万	0.00亿	0.000%
2026-05-06	30.251	32.431	32.891	29.911	2.480	8.280%	11.85万	0.00亿	0.000%
2026-04-30	30.421	29.951	30.611	29.651	-0.710	-2.316%	6.64万	0.00亿	0.000%
2026-04-29	29.411	30.661	30.891	29.261	1.010	3.406%	10.40万	0.00亿	0.000%
2026-04-28	28.971	29.651	29.961	28.481	0.520	1.785%	9.25万	0.00亿	0.000%
2026-04-27	28.391	29.131	29.441	28.231	0.710	2.498%	6.23万	0.00亿	0.000%
2026-04-24	28.491	28.421	28.811	28.011	0.160	0.566%	6.04万	0.00亿	0.000%
2026-04-23	27.611	28.261	29.091	27.611	0.650	2.354%	7.08万	0.00亿	0.000%
2026-04-22	27.261	27.611	27.701	27.111	0.320	1.173%	4.43万	0.00亿	0.000%
2026-04-21	27.661	27.291	27.951	26.981	-0.370	-1.338%	5.05万	0.00亿	0.000%
2026-04-20	28.121	27.661	28.341	27.461	-0.510	-1.810%	6.73万	0.00亿	0.000%
2026-04-17	27.801	28.171	28.461	27.711	0.190	0.679%	4.81万	0.00亿	0.000%
2026-04-16	26.811	27.981	28.551	26.511	1.210	4.520%	8.43万	0.00亿	0.000%
2026-04-15	27.531	26.771	27.691	26.761	-0.760	-2.761%	4.91万	0.00亿	0.000%
2026-04-14	27.211	27.531	27.721	26.661	0.050	0.182%	6.58万	0.00亿	0.000%
2026-04-13	27.101	27.481	27.701	26.571	0.000	0.000%	6.49万	0.00亿	0.000%
2026-04-10	27.401	27.131	27.621	26.961	0.000	0.000%	4.70万	0.00亿	0.000%
2026-04-09	25.941	27.111	27.411	25.711	0.000	0.000%	9.07万	0.00亿	0.000%
2026-04-08	25.051	25.911	26.011	25.051	0.000	0.000%	4.10万	0.00亿	0.000%
2026-04-07	24.821	24.711	25.111	24.471	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-03	24.701	24.881	25.001	24.371	0.000	0.000%	2.53万	0.00亿	0.000%
2026-04-02	25.131	24.661	25.211	24.491	0.000	0.000%	2.45万	0.00亿	0.000%
2026-04-01	25.421	25.151	25.591	24.771	0.000	0.000%	3.08万	0.00亿	0.000%