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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.95 | 9.05 | 8.87 | 8.95 | 0.00% | 2.49 | 4.72% |
| 2025-06-24 | 8.74 | 9.00 | 8.68 | 8.95 | +2.37% | 2.40 | 4.60% |
| 2025-06-23 | 8.47 | 8.76 | 8.42 | 8.75 | +1.96% | 1.83 | 3.59% |
| 2025-06-20 | 8.43 | 8.94 | 8.31 | 8.58 | +2.60% | 2.49 | 4.90% |
| 2025-06-19 | 8.49 | 8.60 | 8.32 | 8.36 | -1.97% | 1.14 | 2.29% |
| 2025-06-18 | 8.56 | 8.57 | 8.36 | 8.53 | -0.80% | 1.23 | 2.48% |
| 2025-06-17 | 8.48 | 8.63 | 8.48 | 8.60 | +1.40% | 1.61 | 3.21% |
| 2025-06-16 | 8.42 | 8.56 | 8.42 | 8.48 | 0.00% | 1.14 | 2.28% |
| 2025-06-13 | 8.59 | 8.67 | 8.44 | 8.48 | -2.28% | 1.48 | 2.95% |
| 2025-06-12 | 8.69 | 8.75 | 8.57 | 8.68 | -0.11% | 2.06 | 4.04% |
| 2025-06-11 | 8.69 | 8.85 | 8.58 | 8.69 | -2.11% | 4.19 | 8.16% |
| 2025-06-10 | 8.39 | 9.16 | 8.35 | 8.87 | +6.52% | 5.47 | 10.32% |
| 2025-06-09 | 8.27 | 8.37 | 8.23 | 8.33 | +0.96% | 0.49 | 1.01% |
| 2025-06-06 | 8.21 | 8.25 | 8.18 | 8.25 | -0.12% | 0.32 | 0.67% |
| 2025-06-05 | 8.14 | 8.26 | 8.10 | 8.26 | +1.09% | 0.45 | 0.94% |
| 2025-06-04 | 8.10 | 8.19 | 8.07 | 8.17 | +1.35% | 0.36 | 0.75% |
| 2025-06-03 | 8.06 | 8.11 | 7.99 | 8.07 | -0.12% | 0.35 | 0.74% |
| 2025-05-30 | 8.20 | 8.25 | 8.05 | 8.08 | -2.04% | 0.60 | 1.26% |
| 2025-05-29 | 8.12 | 8.27 | 8.11 | 8.24 | +1.71% | 0.49 | 1.02% |
| 2025-05-28 | 8.22 | 8.26 | 8.08 | 8.10 | -1.20% | 0.40 | 0.83% |