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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.26 | 8.26 | 8.10 | 8.20 | -0.48% | 0.44 | 0.92% |
| 2025-05-26 | 8.16 | 8.27 | 8.13 | 8.24 | +0.97% | 0.50 | 1.04% |
| 2025-05-23 | 8.25 | 8.37 | 8.16 | 8.16 | -1.31% | 0.56 | 1.15% |
| 2025-05-22 | 8.37 | 8.44 | 8.25 | 8.27 | -1.30% | 0.52 | 1.06% |
| 2025-05-21 | 8.39 | 8.42 | 8.29 | 8.38 | -0.46% | 0.47 | 0.95% |
| 2025-05-20 | 8.41 | 8.42 | 8.30 | 8.42 | +0.46% | 0.57 | 1.13% |
| 2025-05-19 | 8.32 | 8.39 | 8.25 | 8.38 | +0.70% | 0.48 | 0.97% |
| 2025-05-16 | 8.25 | 8.39 | 8.22 | 8.32 | +0.82% | 0.50 | 1.00% |
| 2025-05-15 | 8.37 | 8.40 | 8.25 | 8.25 | -1.62% | 0.57 | 1.15% |
| 2025-05-14 | 8.41 | 8.48 | 8.34 | 8.39 | -0.46% | 0.67 | 1.34% |
| 2025-05-13 | 8.60 | 8.60 | 8.42 | 8.43 | -0.69% | 0.70 | 1.37% |
| 2025-05-12 | 8.52 | 8.55 | 8.42 | 8.49 | +0.92% | 0.58 | 1.14% |
| 2025-05-09 | 8.45 | 8.47 | 8.36 | 8.41 | -0.80% | 0.52 | 1.04% |
| 2025-05-08 | 8.33 | 8.50 | 8.29 | 8.48 | +1.40% | 0.70 | 1.39% |
| 2025-05-07 | 8.41 | 8.43 | 8.26 | 8.36 | +0.58% | 0.72 | 1.45% |
| 2025-05-06 | 8.14 | 8.31 | 8.14 | 8.31 | +2.40% | 0.72 | 1.46% |