道明光学 sz.002632
10.83
+2.27%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.70 | 11.28 | 10.57 | 10.83 | +2.27% | 1.77 | 2.81% |
| 2026-05-22 | 10.35 | 10.66 | 10.29 | 10.59 | +2.72% | 0.99 | 1.65% |
| 2026-05-21 | 10.73 | 10.98 | 10.30 | 10.31 | -3.82% | 1.34 | 2.18% |
| 2026-05-20 | 11.06 | 11.08 | 10.68 | 10.72 | -3.25% | 1.35 | 2.18% |
| 2026-05-19 | 11.12 | 11.21 | 10.92 | 11.08 | -1.07% | 1.15 | 1.80% |
| 2026-05-18 | 11.10 | 11.34 | 10.89 | 11.20 | +1.17% | 1.44 | 2.25% |
| 2026-05-15 | 11.24 | 11.39 | 11.02 | 11.07 | -1.34% | 1.46 | 2.27% |
| 2026-05-14 | 11.57 | 11.70 | 11.22 | 11.22 | -3.69% | 1.81 | 2.76% |
| 2026-05-13 | 11.51 | 11.87 | 11.40 | 11.65 | +1.04% | 2.31 | 3.48% |
| 2026-05-12 | 11.75 | 11.85 | 11.38 | 11.53 | -2.45% | 2.16 | 3.25% |
| 2026-05-11 | 11.54 | 12.04 | 11.43 | 11.82 | +2.87% | 2.64 | 3.91% |
| 2026-05-08 | 11.61 | 11.79 | 11.48 | 11.66 | 0.00% | 2.16 | 3.23% |
| 2026-05-07 | 11.26 | 11.80 | 11.23 | 11.66 | +3.46% | 2.34 | 3.55% |
| 2026-05-06 | 11.09 | 11.40 | 11.09 | 11.27 | +2.08% | 1.19 | 1.85% |
| 2026-04-30 | 11.16 | 11.29 | 11.01 | 11.04 | -1.34% | 1.02 | 1.60% |
| 2026-04-29 | 11.05 | 11.28 | 11.01 | 11.19 | +0.81% | 0.79 | 1.23% |
| 2026-04-28 | 11.30 | 11.31 | 11.05 | 11.10 | -2.37% | 0.94 | 1.47% |
| 2026-04-27 | 11.19 | 11.46 | 11.13 | 11.37 | +0.98% | 1.07 | 1.64% |
| 2026-04-24 | 11.18 | 11.28 | 10.96 | 11.26 | +1.17% | 1.64 | 2.56% |
| 2026-04-23 | 11.70 | 11.70 | 11.00 | 11.13 | -8.02% | 3.52 | 5.45% |