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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.09 | 9.12 | 8.92 | 8.93 | -1.95% | 0.97 | 1.84% |
| 2025-07-22 | 9.14 | 9.21 | 9.08 | 9.11 | -0.22% | 0.95 | 1.76% |
| 2025-07-21 | 9.07 | 9.14 | 9.03 | 9.13 | +0.65% | 0.90 | 1.68% |
| 2025-07-18 | 9.13 | 9.15 | 9.01 | 9.07 | -0.54% | 0.68 | 1.28% |
| 2025-07-17 | 8.92 | 9.13 | 8.87 | 9.12 | +2.10% | 1.26 | 2.35% |
| 2025-07-16 | 8.94 | 9.00 | 8.87 | 8.93 | +0.11% | 0.64 | 1.22% |
| 2025-07-15 | 9.03 | 9.04 | 8.83 | 8.92 | -1.31% | 0.96 | 1.83% |
| 2025-07-14 | 8.96 | 9.05 | 8.91 | 9.04 | +0.77% | 0.69 | 1.30% |
| 2025-07-11 | 9.13 | 9.14 | 8.95 | 8.97 | -1.62% | 1.21 | 2.28% |
| 2025-07-10 | 9.03 | 9.21 | 8.98 | 9.12 | +0.87% | 1.25 | 2.34% |
| 2025-07-09 | 9.12 | 9.16 | 9.00 | 9.04 | -0.87% | 0.84 | 1.57% |
| 2025-07-08 | 8.93 | 9.12 | 8.89 | 9.12 | +1.87% | 1.15 | 2.16% |
| 2025-07-07 | 8.92 | 9.01 | 8.91 | 8.95 | -0.11% | 0.79 | 1.51% |
| 2025-07-04 | 9.09 | 9.34 | 8.95 | 8.96 | -1.73% | 1.14 | 2.15% |
| 2025-07-03 | 8.98 | 9.15 | 8.96 | 9.12 | +1.09% | 1.12 | 2.10% |
| 2025-07-02 | 9.10 | 9.10 | 8.93 | 9.02 | -1.72% | 1.51 | 2.85% |
| 2025-07-01 | 9.09 | 9.46 | 9.05 | 9.18 | 0.00% | 2.09 | 3.86% |
| 2025-06-30 | 9.03 | 9.36 | 8.90 | 9.18 | +2.20% | 2.82 | 5.28% |
| 2025-06-27 | 9.11 | 9.25 | 8.89 | 8.98 | 0.00% | 2.16 | 4.07% |
| 2025-06-26 | 8.92 | 9.17 | 8.92 | 8.98 | +0.33% | 2.20 | 4.13% |