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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.87 | 9.99 | 9.63 | 9.87 | -0.70% | 3.46 | 5.97% |
| 2025-08-19 | 9.84 | 10.07 | 9.59 | 9.94 | +6.11% | 5.47 | 9.45% |
| 2025-08-18 | 9.41 | 9.45 | 9.30 | 9.37 | +0.85% | 1.28 | 2.32% |
| 2025-08-15 | 9.03 | 9.32 | 9.02 | 9.29 | +2.62% | 1.37 | 2.51% |
| 2025-08-14 | 9.32 | 9.34 | 9.04 | 9.05 | -2.55% | 1.16 | 2.15% |
| 2025-08-13 | 9.28 | 9.37 | 9.22 | 9.29 | +0.11% | 1.13 | 2.06% |
| 2025-08-12 | 9.34 | 9.36 | 9.20 | 9.28 | -0.42% | 0.82 | 1.51% |
| 2025-08-11 | 9.16 | 9.33 | 9.13 | 9.32 | +1.94% | 1.24 | 2.27% |
| 2025-08-08 | 9.15 | 9.23 | 9.02 | 9.14 | -0.43% | 0.95 | 1.77% |
| 2025-08-07 | 9.06 | 9.21 | 9.03 | 9.18 | +1.20% | 1.23 | 2.28% |
| 2025-08-06 | 9.05 | 9.08 | 8.97 | 9.07 | +0.11% | 0.91 | 1.71% |
| 2025-08-05 | 9.01 | 9.07 | 8.99 | 9.06 | +0.33% | 0.72 | 1.35% |
| 2025-08-04 | 8.92 | 9.06 | 8.75 | 9.03 | 0.00% | 0.99 | 1.89% |
| 2025-08-01 | 8.98 | 9.06 | 8.95 | 9.03 | +0.22% | 0.55 | 1.04% |
| 2025-07-31 | 9.19 | 9.27 | 8.98 | 9.01 | -2.04% | 0.91 | 1.69% |
| 2025-07-30 | 9.28 | 9.30 | 9.10 | 9.20 | -1.27% | 1.02 | 1.88% |
| 2025-07-29 | 9.26 | 9.32 | 9.15 | 9.32 | +0.43% | 1.25 | 2.30% |
| 2025-07-28 | 9.06 | 9.32 | 9.03 | 9.28 | +2.40% | 1.57 | 2.89% |
| 2025-07-25 | 9.01 | 9.07 | 8.96 | 9.06 | +0.66% | 0.74 | 1.40% |
| 2025-07-24 | 8.96 | 9.03 | 8.93 | 9.00 | +0.77% | 0.85 | 1.61% |