道氏技术（300409）历史行情

以下为道氏技术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	17.250	18.230	18.380	17.210	0.860	4.951%	4,961.90万	8.96亿	7.127%
2026-10-08	16.970	17.370	17.730	16.910	0.410	2.417%	24.74万	0.00亿	0.000%
2026-10-07	16.900	16.960	17.200	16.680	0.210	1.254%	1,629.82万	2.77亿	2.341%
2026-10-06	16.900	16.960	17.200	16.680	0.210	1.254%	1,629.82万	2.77亿	2.341%
2026-10-05	16.900	16.960	17.200	16.680	0.210	1.254%	1,629.82万	2.77亿	2.341%
2026-10-02	16.900	16.960	17.200	16.680	0.210	1.254%	1,629.82万	2.77亿	2.341%
2026-10-01	16.900	16.960	17.200	16.680	0.210	1.254%	1,629.82万	2.77亿	2.341%
2026-09-30	16.900	16.960	17.200	16.680	0.210	1.254%	16.30万	0.00亿	0.000%
2026-09-29	16.440	16.750	16.950	16.410	0.440	2.698%	16.17万	0.00亿	0.000%
2026-09-28	17.130	16.310	17.130	16.160	-0.880	-5.119%	15.90万	0.00亿	0.000%
2026-09-27	17.620	17.190	17.880	17.170	-0.530	-2.991%	1,495.94万	2.62亿	2.149%
2026-09-24	17.620	17.190	17.880	17.170	-0.530	-2.991%	14.96万	0.00亿	0.000%
2026-09-23	17.170	17.720	17.890	17.150	0.500	2.904%	23.44万	0.00亿	0.000%
2026-09-22	17.150	17.220	17.540	17.150	0.160	0.938%	15.74万	0.00亿	0.000%
2026-09-21	16.980	17.060	17.150	16.830	-0.030	-0.176%	13.85万	0.00亿	0.000%
2026-09-18	17.110	17.090	17.210	17.010	0.150	0.885%	9.94万	0.00亿	0.000%
2026-09-17	17.050	16.940	17.310	16.930	-0.260	-1.512%	11.24万	0.00亿	0.000%
2026-09-16	16.900	17.200	17.310	16.690	0.260	1.535%	14.37万	0.00亿	0.000%
2026-09-15	16.600	16.940	17.140	16.590	0.300	1.803%	14.23万	0.00亿	0.000%
2026-09-14	16.480	16.640	16.740	16.220	0.160	0.971%	9.45万	0.00亿	0.000%
2026-09-11	16.780	16.480	16.840	16.220	-0.510	-3.002%	14.83万	0.00亿	0.000%
2026-09-10	17.250	16.990	17.310	16.980	-0.380	-2.188%	10.38万	0.00亿	0.000%
2026-09-09	17.380	17.370	17.560	17.280	-0.050	-0.287%	9.04万	0.00亿	0.000%
2026-09-08	17.480	17.420	17.590	17.300	0.010	0.057%	8.67万	0.00亿	0.000%
2026-09-07	17.250	17.410	17.640	17.220	0.140	0.811%	10.48万	0.00亿	0.000%
2026-09-04	17.770	17.270	17.990	17.210	-0.360	-2.042%	13.90万	0.00亿	0.000%
2026-09-03	17.650	17.630	17.780	17.490	0.060	0.341%	8.40万	0.00亿	0.000%
2026-09-02	17.800	17.570	17.800	17.360	-0.430	-2.389%	13.78万	0.00亿	0.000%
2026-09-01	18.180	18.000	18.370	17.960	-0.180	-0.990%	12.99万	0.00亿	0.000%
2026-08-31	18.160	18.180	18.270	17.700	-0.150	-0.818%	16.69万	0.00亿	0.000%
2026-08-28	18.470	18.330	18.610	18.320	-0.190	-1.026%	11.82万	0.00亿	0.000%
2026-08-27	18.400	18.520	18.540	18.100	0.100	0.543%	14.95万	0.00亿	0.000%
2026-08-26	18.300	18.420	18.720	18.200	0.130	0.711%	15.31万	0.00亿	0.000%
2026-08-25	18.400	18.290	18.500	17.900	-0.180	-0.975%	16.55万	0.00亿	0.000%
2026-08-24	18.470	18.470	18.800	18.090	0.090	0.490%	17.34万	0.00亿	0.000%
2026-08-21	18.120	18.380	18.560	17.950	0.110	0.602%	15.05万	0.00亿	0.000%
2026-08-20	18.610	18.270	18.680	18.200	-0.150	-0.814%	13.60万	0.00亿	0.000%
2026-08-19	18.990	18.420	19.200	18.380	-0.660	-3.459%	22.43万	0.00亿	0.000%
2026-08-18	19.630	19.080	19.780	18.950	-0.660	-3.343%	28.53万	0.00亿	0.000%
2026-08-17	18.800	19.740	19.920	18.580	0.950	5.056%	31.65万	0.00亿	0.000%
2026-08-14	18.940	18.790	19.140	18.580	-0.130	-0.687%	18.74万	0.00亿	0.000%
2026-08-13	18.830	18.920	19.580	18.680	0.070	0.371%	31.49万	0.00亿	0.000%
2026-08-12	18.650	18.850	19.190	18.620	0.200	1.072%	19.87万	0.00亿	0.000%
2026-08-11	18.900	18.650	18.970	18.600	-0.420	-2.202%	20.56万	0.00亿	0.000%
2026-08-10	19.140	19.070	19.320	18.810	-0.200	-1.038%	31.62万	0.00亿	0.000%
2026-08-07	18.520	19.270	19.680	17.920	1.100	6.054%	47.30万	0.00亿	0.000%
2026-08-06	18.580	18.170	18.580	18.030	-0.440	-2.364%	19.35万	0.00亿	0.000%
2026-08-05	18.300	18.610	18.730	18.210	0.310	1.694%	19.00万	0.00亿	0.000%
2026-08-04	18.270	18.300	18.470	18.120	0.110	0.605%	17.78万	0.00亿	0.000%
2026-08-03	18.030	18.190	18.270	17.820	0.030	0.165%	17.74万	0.00亿	0.000%
2026-07-31	17.800	18.160	18.390	17.680	0.630	3.594%	34.17万	0.00亿	0.000%
2026-07-30	17.310	17.530	17.810	17.300	0.090	0.516%	23.76万	0.00亿	0.000%
2026-07-29	17.000	17.440	17.610	16.470	0.480	2.830%	30.84万	0.00亿	0.000%
2026-07-28	16.710	16.960	17.350	16.560	-0.050	-0.294%	23.11万	0.00亿	0.000%
2026-07-27	16.000	17.010	17.090	15.800	0.490	2.966%	27.33万	0.00亿	0.000%
2026-07-24	17.140	16.520	17.160	16.440	-0.890	-5.112%	28.31万	0.00亿	0.000%
2026-07-23	17.080	17.410	17.470	16.960	0.320	1.872%	28.68万	0.00亿	0.000%
2026-07-22	17.480	17.090	17.530	16.970	-0.480	-2.732%	22.51万	0.00亿	0.000%
2026-07-21	16.360	17.570	17.650	16.360	1.110	6.744%	32.26万	0.00亿	0.000%
2026-07-20	16.600	16.460	16.950	15.920	0.040	0.244%	22.80万	0.00亿	0.000%
2026-07-17	17.260	16.420	17.530	16.300	-0.840	-4.867%	22.69万	0.00亿	0.000%
2026-07-16	17.210	17.260	17.700	16.990	-0.110	-0.633%	15.14万	0.00亿	0.000%
2026-07-15	17.500	17.370	17.870	17.300	-0.170	-0.969%	14.34万	0.00亿	0.000%
2026-07-14	17.470	17.540	17.630	16.920	0.070	0.401%	17.83万	0.00亿	0.000%
2026-07-13	18.490	17.470	18.600	17.470	-1.160	-6.227%	20.65万	0.00亿	0.000%
2026-07-10	18.590	18.630	19.420	18.510	0.050	0.269%	21.46万	0.00亿	0.000%
2026-07-09	18.810	18.580	19.060	17.830	-0.260	-1.380%	24.48万	0.00亿	0.000%
2026-07-08	19.640	18.840	19.700	18.830	-0.840	-4.268%	18.67万	0.00亿	0.000%
2026-07-07	20.020	19.680	20.440	19.560	-0.460	-2.284%	15.07万	0.00亿	0.000%
2026-07-06	20.530	20.140	20.980	20.050	-0.490	-2.375%	20.84万	0.00亿	0.000%
2026-07-03	20.290	20.630	21.120	20.250	0.340	1.676%	23.76万	0.00亿	0.000%
2026-07-02	20.800	20.290	21.020	20.210	-0.710	-3.381%	23.91万	0.00亿	0.000%
2026-07-01	19.900	21.000	21.240	19.880	1.070	5.369%	30.73万	0.00亿	0.000%
2026-06-30	19.250	19.930	20.280	19.110	0.680	3.532%	21.38万	0.00亿	0.000%
2026-06-29	19.770	19.250	19.860	18.750	-0.530	-2.679%	28.08万	0.00亿	0.000%
2026-06-26	21.000	19.780	21.270	19.780	-1.400	-6.610%	26.33万	0.00亿	0.000%
2026-06-25	21.500	21.180	21.730	20.860	-0.610	-2.799%	26.94万	0.00亿	0.000%
2026-06-24	21.550	21.790	21.960	21.520	0.300	1.396%	20.51万	0.00亿	0.000%
2026-06-23	22.420	21.490	22.440	21.360	-1.140	-5.038%	25.93万	0.00亿	0.000%
2026-06-22	21.720	22.630	22.660	21.320	0.630	2.864%	32.81万	0.00亿	0.000%
2026-06-18	22.160	22.000	22.310	21.770	-0.160	-0.722%	21.55万	0.00亿	0.000%
2026-06-17	22.200	22.160	22.340	21.860	-0.140	-0.628%	23.70万	0.00亿	0.000%
2026-06-16	21.880	22.300	22.580	21.640	0.420	1.920%	28.34万	0.00亿	0.000%
2026-06-15	21.120	21.880	21.890	21.120	1.100	5.294%	26.81万	0.00亿	0.000%
2026-06-12	19.960	20.780	21.320	19.960	1.070	5.429%	37.77万	0.00亿	0.000%
2026-06-11	20.020	19.710	20.180	19.630	-0.470	-2.329%	17.62万	0.00亿	0.000%
2026-06-10	20.500	20.180	20.720	19.950	-0.590	-2.841%	18.64万	0.00亿	0.000%
2026-06-09	20.690	20.770	20.910	20.200	0.400	1.964%	18.21万	0.00亿	0.000%
2026-06-08	20.810	20.370	21.210	20.070	-1.100	-5.123%	22.85万	0.00亿	0.000%
2026-06-05	21.790	21.470	22.110	21.000	0.050	0.233%	20.35万	0.00亿	0.000%
2026-06-04	21.770	21.420	21.850	21.310	-0.334	-1.535%	17.87万	0.00亿	0.000%
2026-06-03	21.734	21.754	22.234	21.534	-0.100	-0.458%	17.28万	0.00亿	0.000%
2026-06-02	22.354	21.854	22.434	21.504	-0.450	-2.018%	18.58万	0.00亿	0.000%
2026-06-01	22.234	22.304	22.834	22.234	0.270	1.225%	21.73万	0.00亿	0.000%
2026-05-29	23.154	22.034	23.354	21.864	-1.160	-5.001%	33.16万	0.00亿	0.000%
2026-05-28	24.404	23.194	24.604	22.764	-1.440	-5.846%	41.79万	0.00亿	0.000%
2026-05-27	24.584	24.634	25.304	24.384	-0.120	-0.485%	25.36万	0.00亿	0.000%
2026-05-26	24.414	24.754	24.914	24.274	0.180	0.732%	21.03万	0.00亿	0.000%
2026-05-25	24.784	24.574	24.944	24.354	-0.540	-2.150%	21.08万	0.00亿	0.000%
2026-05-22	24.454	25.114	25.114	24.074	0.810	3.333%	20.39万	0.00亿	0.000%
2026-05-21	25.174	24.304	25.534	24.304	-0.820	-3.264%	26.86万	0.00亿	0.000%
2026-05-20	24.924	25.124	25.314	24.494	-0.050	-0.199%	24.01万	0.00亿	0.000%
2026-05-19	24.744	25.174	25.574	24.744	0.350	1.410%	24.99万	0.00亿	0.000%
2026-05-18	24.584	24.824	24.904	23.974	0.160	0.649%	20.13万	0.00亿	0.000%
2026-05-15	24.604	24.664	25.184	24.514	0.170	0.694%	26.27万	0.00亿	0.000%
2026-05-14	25.754	24.494	25.754	24.494	-1.350	-5.224%	39.26万	0.00亿	0.000%
2026-05-13	25.804	25.844	26.044	25.554	-0.110	-0.424%	35.37万	0.00亿	0.000%
2026-05-12	27.534	25.954	27.554	25.774	-1.480	-5.395%	53.43万	0.00亿	0.000%
2026-05-11	27.744	27.434	27.974	27.214	-0.280	-1.010%	41.29万	0.00亿	0.000%
2026-05-08	27.834	27.714	28.294	27.654	-0.240	-0.859%	45.80万	0.00亿	0.000%
2026-05-07	27.954	27.954	28.204	27.614	-0.130	-0.463%	47.66万	0.00亿	0.000%
2026-05-06	26.984	28.084	28.114	26.894	1.400	5.247%	52.53万	0.00亿	0.000%
2026-04-30	27.014	26.684	27.334	26.504	-0.520	-1.911%	33.33万	0.00亿	0.000%
2026-04-29	25.884	27.204	27.334	25.884	1.060	4.054%	50.29万	0.00亿	0.000%
2026-04-28	26.754	26.144	26.754	25.914	-0.760	-2.825%	25.16万	0.00亿	0.000%
2026-04-27	26.334	26.904	27.144	26.104	0.440	1.663%	32.85万	0.00亿	0.000%
2026-04-24	26.354	26.464	26.634	25.924	0.100	0.379%	25.97万	0.00亿	0.000%
2026-04-23	26.864	26.364	27.244	26.244	-0.680	-2.514%	30.44万	0.00亿	0.000%
2026-04-22	26.954	27.044	27.614	26.714	0.090	0.334%	41.08万	0.00亿	0.000%
2026-04-21	26.654	26.954	27.014	25.854	0.420	1.583%	41.25万	0.00亿	0.000%
2026-04-20	26.434	26.534	26.724	26.154	0.130	0.492%	29.24万	0.00亿	0.000%
2026-04-17	26.554	26.404	26.834	26.304	-0.120	-0.452%	27.87万	0.00亿	0.000%
2026-04-16	26.284	26.524	26.904	26.284	0.250	0.952%	32.17万	0.00亿	0.000%
2026-04-15	27.054	26.274	27.244	26.164	-1.700	-6.077%	59.13万	0.00亿	0.000%
2026-04-14	27.124	27.974	27.974	26.734	1.300	4.874%	48.46万	0.00亿	0.000%
2026-04-13	26.004	26.674	26.734	25.954	0.000	0.000%	27.23万	0.00亿	0.000%
2026-04-10	25.704	26.364	26.864	25.704	0.000	0.000%	36.72万	0.00亿	0.000%
2026-04-09	25.254	25.414	25.644	25.184	0.000	0.000%	19.37万	0.00亿	0.000%
2026-04-08	24.764	25.604	25.604	24.564	0.000	0.000%	31.80万	0.00亿	0.000%
2026-04-07	23.844	23.974	24.414	23.774	0.000	0.000%	14.21万	0.00亿	0.000%
2026-04-03	24.334	23.774	24.494	23.764	0.000	0.000%	12.62万	0.00亿	0.000%
2026-04-02	24.954	24.244	25.064	24.104	0.000	0.000%	17.48万	0.00亿	0.000%
2026-04-01	24.834	24.904	25.104	24.654	0.000	0.000%	20.04万	0.00亿	0.000%