道道全（002852）历史行情
以下为道道全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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.650 | 8.620 | 8.780 | 8.580 | -0.070 | -0.806% | 9.96万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.710 | 8.690 | 8.800 | 8.580 | 0.090 | 1.047% | 1,396.28万 | 1.21亿 | 4.885% |
| 2026-10-06 | 8.710 | 8.690 | 8.800 | 8.580 | 0.090 | 1.047% | 1,396.28万 | 1.21亿 | 4.885% |
| 2026-10-05 | 8.710 | 8.690 | 8.800 | 8.580 | 0.090 | 1.047% | 1,396.28万 | 1.21亿 | 4.885% |
| 2026-10-02 | 8.710 | 8.690 | 8.800 | 8.580 | 0.090 | 1.047% | 1,396.28万 | 1.21亿 | 4.885% |
| 2026-10-01 | 8.710 | 8.690 | 8.800 | 8.580 | 0.090 | 1.047% | 1,396.28万 | 1.21亿 | 4.885% |
| 2026-09-30 | 8.710 | 8.690 | 8.800 | 8.580 | 0.090 | 1.047% | 13.96万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.800 | 8.600 | 8.800 | 8.460 | -0.300 | -3.371% | 22.24万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.180 | 8.900 | 8.900 | 7.860 | 0.810 | 10.012% | 28.06万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.040 | 8.090 | 8.550 | 8.040 | 0.010 | 0.124% | 1,326.94万 | 1.09亿 | 4.643% |
| 2026-09-24 | 8.040 | 8.090 | 8.550 | 8.040 | 0.010 | 0.124% | 13.27万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.290 | 8.080 | 8.300 | 8.050 | -0.200 | -2.415% | 7.92万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.240 | 8.280 | 8.340 | 8.120 | -0.010 | -0.121% | 7.17万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.090 | 8.290 | 8.300 | 8.030 | 0.150 | 1.843% | 9.05万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.070 | 8.140 | 8.200 | 8.000 | -0.040 | -0.489% | 9.73万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.920 | 8.180 | 8.220 | 7.850 | 0.150 | 1.868% | 12.20万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.990 | 8.030 | 8.060 | 7.760 | 0.110 | 1.389% | 9.43万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.390 | 7.920 | 8.430 | 7.900 | -0.450 | -5.376% | 15.28万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.600 | 8.370 | 8.680 | 8.330 | -0.230 | -2.674% | 13.05万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.950 | 8.600 | 9.030 | 8.550 | -0.380 | -4.232% | 16.20万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.260 | 8.980 | 9.490 | 8.960 | -0.400 | -4.264% | 19.83万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.510 | 9.380 | 9.580 | 9.200 | -0.250 | -2.596% | 28.29万 | 0.00亿 | 0.000% |
| 2026-09-08 | 10.000 | 9.630 | 10.000 | 9.500 | 0.270 | 2.885% | 47.00万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.650 | 9.360 | 9.360 | 8.640 | 0.850 | 9.988% | 15.54万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.300 | 8.510 | 8.650 | 8.190 | 0.210 | 2.530% | 12.53万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.550 | 8.300 | 8.580 | 8.240 | -0.121 | -1.437% | 12.05万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.901 | 8.421 | 8.911 | 8.401 | -0.340 | -3.881% | 17.48万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.501 | 8.761 | 8.991 | 8.501 | 0.230 | 2.696% | 22.38万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.671 | 8.531 | 8.801 | 8.471 | -0.230 | -2.625% | 22.82万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.041 | 8.761 | 9.301 | 8.731 | -0.080 | -0.905% | 35.08万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.041 | 8.841 | 8.841 | 8.041 | 0.810 | 10.086% | 19.76万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.891 | 8.031 | 8.201 | 7.891 | 0.020 | 0.250% | 8.61万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.771 | 8.011 | 8.031 | 7.681 | 0.240 | 3.088% | 10.74万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.951 | 7.771 | 7.961 | 7.691 | -0.190 | -2.387% | 9.88万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.221 | 7.961 | 8.291 | 7.921 | -0.480 | -5.687% | 15.39万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.051 | 8.441 | 8.441 | 7.871 | 0.280 | 3.431% | 23.73万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.051 | 8.161 | 8.471 | 7.911 | 0.090 | 1.115% | 22.71万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.791 | 8.071 | 8.081 | 7.791 | 0.240 | 3.065% | 14.79万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.701 | 7.831 | 7.991 | 7.681 | 0.120 | 1.556% | 8.49万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.731 | 7.711 | 7.761 | 7.611 | -0.020 | -0.259% | 3.48万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.891 | 7.731 | 7.891 | 7.671 | -0.150 | -1.903% | 5.28万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.881 | 7.881 | 7.921 | 7.771 | 0.020 | 0.254% | 4.06万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.851 | 7.861 | 7.921 | 7.781 | 0.030 | 0.383% | 5.22万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.541 | 7.831 | 7.851 | 7.471 | 0.280 | 3.708% | 7.70万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.731 | 7.551 | 7.751 | 7.391 | -0.170 | -2.202% | 6.67万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.651 | 7.721 | 7.751 | 7.551 | 0.050 | 0.652% | 3.99万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.781 | 7.671 | 7.791 | 7.581 | -0.080 | -1.032% | 3.83万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.831 | 7.751 | 7.871 | 7.681 | -0.070 | -0.895% | 4.57万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.631 | 7.821 | 7.831 | 7.631 | 0.160 | 2.089% | 4.29万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.631 | 7.661 | 7.661 | 7.541 | 0.070 | 0.922% | 3.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.561 | 7.591 | 7.701 | 7.501 | 0.050 | 0.663% | 3.72万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.451 | 7.541 | 7.651 | 7.431 | 0.110 | 1.480% | 3.52万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.241 | 7.431 | 7.461 | 7.241 | 0.150 | 2.060% | 2.82万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.121 | 7.281 | 7.401 | 7.031 | 0.190 | 2.679% | 3.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.201 | 7.091 | 7.281 | 7.071 | -0.190 | -2.610% | 2.50万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.061 | 7.281 | 7.301 | 7.031 | 0.180 | 2.535% | 3.42万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.231 | 7.101 | 7.301 | 7.051 | -0.130 | -1.798% | 3.55万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.401 | 7.231 | 7.451 | 7.191 | -0.220 | -2.953% | 5.77万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.561 | 7.451 | 7.641 | 7.301 | -0.110 | -1.455% | 4.40万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.731 | 7.561 | 7.921 | 7.481 | -0.200 | -2.577% | 4.88万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.561 | 7.761 | 7.811 | 7.551 | 0.120 | 1.570% | 4.44万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.401 | 7.641 | 7.661 | 7.221 | 0.140 | 1.866% | 5.33万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.341 | 7.501 | 7.551 | 7.271 | 0.160 | 2.180% | 3.85万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.351 | 7.341 | 7.441 | 7.311 | -0.030 | -0.407% | 3.31万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.261 | 7.371 | 7.481 | 7.131 | 0.100 | 1.375% | 3.89万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.371 | 7.271 | 7.431 | 7.181 | -0.100 | -1.357% | 3.01万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.281 | 7.371 | 7.451 | 7.191 | 0.050 | 0.683% | 3.59万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.511 | 7.321 | 7.511 | 7.261 | -0.190 | -2.530% | 3.38万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.461 | 7.511 | 7.601 | 7.411 | 0.050 | 0.670% | 3.64万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.361 | 7.461 | 7.521 | 7.321 | 0.150 | 2.052% | 4.01万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.261 | 7.311 | 7.441 | 7.251 | 0.050 | 0.689% | 3.89万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.021 | 7.261 | 7.371 | 7.021 | 0.220 | 3.125% | 5.14万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.201 | 7.041 | 7.241 | 6.971 | -0.170 | -2.358% | 3.19万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.111 | 7.211 | 7.291 | 6.961 | 0.060 | 0.839% | 3.75万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.231 | 7.151 | 7.291 | 7.061 | -0.120 | -1.650% | 3.22万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.361 | 7.271 | 7.391 | 7.151 | -0.080 | -1.088% | 3.77万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.691 | 7.351 | 7.691 | 7.331 | -0.300 | -3.921% | 3.68万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.501 | 7.651 | 7.771 | 7.441 | 0.080 | 1.057% | 4.13万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.551 | 7.571 | 7.631 | 7.301 | -0.040 | -0.526% | 4.57万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.441 | 7.611 | 7.681 | 7.291 | 0.170 | 2.285% | 4.74万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.611 | 7.441 | 7.651 | 7.431 | -0.210 | -2.745% | 3.54万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.741 | 7.651 | 7.751 | 7.531 | -0.060 | -0.778% | 2.73万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.711 | 7.711 | 7.901 | 7.631 | 0.010 | 0.130% | 3.97万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.591 | 7.701 | 7.751 | 7.501 | 0.150 | 1.986% | 3.86万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.571 | 7.551 | 7.661 | 7.461 | -0.070 | -0.919% | 3.54万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.581 | 7.621 | 7.681 | 7.501 | -0.020 | -0.262% | 3.42万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.621 | 7.641 | 7.731 | 7.541 | 0.010 | 0.131% | 3.08万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.651 | 7.631 | 7.891 | 7.541 | -0.170 | -2.179% | 4.16万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.761 | 7.801 | 7.891 | 7.681 | 0.020 | 0.257% | 3.27万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.861 | 7.781 | 8.041 | 7.691 | -0.150 | -1.891% | 4.21万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.021 | 7.931 | 8.051 | 7.831 | -0.070 | -0.875% | 4.31万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.251 | 8.001 | 8.261 | 7.941 | -0.240 | -2.912% | 4.29万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.911 | 8.241 | 8.291 | 7.841 | 0.330 | 4.171% | 7.08万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.961 | 7.911 | 8.031 | 7.841 | -0.050 | -0.628% | 4.05万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.971 | 7.961 | 8.041 | 7.771 | -0.040 | -0.500% | 4.90万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.161 | 8.001 | 8.171 | 7.911 | -0.190 | -2.320% | 6.49万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.271 | 8.191 | 8.451 | 8.131 | -0.060 | -0.727% | 7.31万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.401 | 8.251 | 8.441 | 8.191 | -0.140 | -1.668% | 2.94万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.381 | 8.391 | 8.461 | 8.241 | 0.090 | 1.084% | 4.04万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.451 | 8.301 | 8.671 | 8.301 | -0.160 | -1.891% | 4.58万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.601 | 8.461 | 8.621 | 8.381 | -0.180 | -2.083% | 4.20万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.601 | 8.641 | 8.711 | 8.491 | 0.040 | 0.465% | 4.07万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.581 | 8.601 | 8.601 | 8.351 | 0.020 | 0.233% | 5.90万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.651 | 8.581 | 8.711 | 8.501 | -0.070 | -0.809% | 5.24万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.791 | 8.651 | 8.831 | 8.611 | -0.130 | -1.480% | 5.70万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.731 | 8.781 | 8.871 | 8.721 | 0.050 | 0.573% | 4.84万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.011 | 8.731 | 9.021 | 8.671 | -0.260 | -2.892% | 8.24万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.051 | 8.991 | 9.081 | 8.921 | -0.040 | -0.443% | 5.25万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.971 | 9.031 | 9.041 | 8.921 | 0.080 | 0.894% | 3.91万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.021 | 8.951 | 9.091 | 8.881 | -0.070 | -0.776% | 6.39万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.051 | 9.021 | 9.151 | 8.901 | -0.020 | -0.221% | 7.67万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.181 | 9.041 | 9.231 | 9.011 | -0.130 | -1.418% | 7.19万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.681 | 9.171 | 9.331 | 8.651 | 0.370 | 4.204% | 16.01万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.221 | 8.801 | 9.221 | 8.791 | -0.970 | -9.927% | 17.48万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.641 | 9.771 | 9.791 | 9.431 | 0.190 | 1.983% | 6.96万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.531 | 9.581 | 9.641 | 9.431 | 0.010 | 0.104% | 4.62万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.571 | 9.571 | 9.671 | 9.431 | -0.050 | -0.520% | 4.68万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.631 | 9.621 | 9.821 | 9.561 | -0.010 | -0.104% | 4.76万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.651 | 9.631 | 9.671 | 9.531 | 0.030 | 0.312% | 4.07万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.581 | 9.601 | 9.611 | 9.481 | 0.050 | 0.524% | 4.63万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.741 | 9.551 | 9.751 | 9.521 | -0.200 | -2.051% | 4.97万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.611 | 9.751 | 9.781 | 9.531 | 0.150 | 1.562% | 4.59万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.691 | 9.601 | 9.691 | 9.591 | -0.090 | -0.929% | 3.42万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.761 | 9.691 | 9.771 | 9.571 | 0.000 | 0.000% | 3.78万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.751 | 9.691 | 9.791 | 9.571 | 0.000 | 0.000% | 4.76万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.681 | 9.741 | 9.801 | 9.631 | 0.000 | 0.000% | 4.41万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.731 | 9.641 | 9.811 | 9.611 | 0.000 | 0.000% | 4.94万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.711 | 9.761 | 9.791 | 9.621 | 0.000 | 0.000% | 7.02万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.201 | 9.591 | 9.601 | 9.141 | 0.000 | 0.000% | 6.92万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.641 | 9.211 | 9.641 | 9.201 | 0.000 | 0.000% | 6.97万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.671 | 9.611 | 9.751 | 9.561 | 0.000 | 0.000% | 5.37万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.781 | 9.661 | 9.811 | 9.561 | 0.000 | 0.000% | 5.32万 | 0.00亿 | 0.000% |