道恩股份
sz002838 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
21.71
涨跌幅
-4.95%
成交量
10,042,300 股
成交额
222,489,936 元
换手率
2.39%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 23.29 | 21.71 | 23.44 | 21.59 | -4.95% | 10,042,300 | 222,489,936 | 2.39 |
| 2026-10-13 | 23.42 | 22.84 | 23.50 | 21.91 | -3.83% | 12,978,900 | 293,282,720 | 3.09 |
| 2026-10-12 | 25.62 | 23.75 | 25.62 | 23.64 | -9.45% | 17,893,200 | 428,398,976 | 4.25 |
| 2026-10-09 | 24.26 | 26.23 | 26.60 | 23.18 | +8.16% | 13,703,300 | 342,816,224 | 3.26 |
| 2026-10-08 | 24.68 | 24.25 | 25.77 | 24.05 | -1.22% | 5,959,500 | 147,819,728 | 1.42 |
| 2026-09-30 | 24.13 | 24.55 | 25.34 | 24.10 | +1.74% | 3,847,100 | 95,166,776 | 0.91 |
| 2026-09-29 | 24.47 | 24.13 | 24.75 | 24.01 | -1.43% | 3,489,800 | 84,551,976 | 0.83 |
| 2026-09-28 | 25.45 | 24.48 | 25.62 | 24.40 | -4.56% | 5,506,200 | 136,097,936 | 1.31 |
| 2026-09-24 | 25.83 | 25.65 | 26.25 | 25.55 | -0.74% | 4,293,600 | 110,708,888 | 1.02 |
| 2026-09-23 | 25.36 | 25.84 | 26.00 | 25.25 | +2.05% | 5,064,400 | 130,163,712 | 1.20 |
| 2026-09-22 | 25.71 | 25.32 | 25.95 | 25.23 | -0.74% | 3,950,400 | 100,598,192 | 0.94 |
| 2026-09-21 | 25.30 | 25.51 | 25.86 | 25.24 | +1.07% | 5,231,600 | 133,926,336 | 1.24 |
| 2026-09-18 | 25.20 | 25.24 | 25.76 | 25.15 | +0.92% | 3,952,600 | 100,260,232 | 0.94 |
| 2026-09-17 | 25.19 | 25.01 | 25.59 | 24.88 | -0.95% | 4,086,600 | 102,764,800 | 0.97 |
| 2026-09-16 | 24.50 | 25.25 | 25.44 | 24.20 | +4.21% | 6,083,500 | 151,941,088 | 1.45 |
| 2026-09-15 | 24.39 | 24.23 | 24.59 | 24.17 | -0.66% | 3,393,200 | 82,827,784 | 0.81 |
| 2026-09-14 | 24.15 | 24.39 | 24.48 | 23.70 | +0.58% | 4,158,800 | 100,692,504 | 0.99 |
| 2026-09-11 | 24.78 | 24.25 | 24.78 | 23.57 | -2.77% | 6,238,200 | 150,057,888 | 1.48 |
| 2026-09-10 | 25.40 | 24.94 | 25.45 | 24.87 | -2.39% | 4,035,800 | 101,342,568 | 0.96 |
| 2026-09-09 | 25.30 | 25.55 | 26.00 | 25.30 | +0.16% | 4,905,200 | 125,962,600 | 1.17 |
| 2026-09-08 | 25.58 | 25.51 | 25.69 | 25.02 | -0.35% | 5,682,700 | 144,305,616 | 1.35 |
| 2026-09-07 | 24.90 | 25.60 | 25.72 | 24.70 | +3.48% | 7,112,800 | 180,052,160 | 1.69 |
| 2026-09-04 | 25.20 | 24.74 | 25.98 | 24.67 | -0.64% | 6,523,500 | 165,119,344 | 1.55 |
| 2026-09-03 | 25.10 | 24.90 | 25.45 | 24.67 | -0.76% | 4,054,400 | 101,267,296 | 0.96 |
| 2026-09-02 | 25.00 | 25.09 | 25.40 | 24.65 | -0.67% | 5,028,600 | 125,457,144 | 1.20 |
| 2026-09-01 | 26.30 | 25.26 | 26.30 | 25.20 | -2.88% | 7,474,800 | 190,180,352 | 1.78 |
| 2026-08-31 | 24.82 | 26.01 | 26.14 | 24.82 | +4.25% | 10,034,500 | 257,044,416 | 2.39 |
| 2026-08-28 | 25.40 | 24.95 | 25.80 | 24.90 | -1.46% | 6,771,500 | 171,374,144 | 1.61 |
| 2026-08-27 | 24.64 | 25.32 | 25.43 | 24.16 | +3.77% | 7,530,800 | 189,048,720 | 1.79 |
| 2026-08-26 | 23.90 | 24.40 | 24.84 | 23.68 | +2.87% | 7,835,700 | 190,732,048 | 1.86 |
需要全历史数据与程序化访问？
查看 道恩股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002838 获取全部历史日线。