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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.10 | 12.18 | 12.03 | 12.10 | -0.58% | 0.98 | 1.40% |
| 2026-04-21 | 12.21 | 12.25 | 12.01 | 12.17 | -0.81% | 1.14 | 1.63% |
| 2026-04-20 | 12.21 | 12.32 | 12.05 | 12.27 | +0.57% | 1.24 | 1.77% |
| 2026-04-17 | 12.07 | 12.28 | 12.00 | 12.20 | +1.16% | 1.37 | 1.96% |
| 2026-04-16 | 12.09 | 12.12 | 11.88 | 12.06 | +0.50% | 1.08 | 1.56% |
| 2026-04-15 | 12.25 | 12.35 | 11.98 | 12.00 | -1.07% | 1.41 | 2.02% |
| 2026-04-14 | 12.15 | 12.16 | 11.99 | 12.13 | +1.51% | 1.26 | 1.82% |
| 2026-04-13 | 11.80 | 11.99 | 11.74 | 11.95 | +0.76% | 1.04 | 1.52% |
| 2026-04-10 | 11.82 | 11.99 | 11.80 | 11.86 | +0.94% | 1.21 | 1.77% |
| 2026-04-09 | 11.85 | 11.86 | 11.68 | 11.75 | -1.59% | 1.11 | 1.65% |
| 2026-04-08 | 11.66 | 11.98 | 11.66 | 11.94 | +5.01% | 1.74 | 2.55% |
| 2026-04-07 | 11.33 | 11.52 | 11.25 | 11.37 | +2.25% | 1.54 | 2.35% |
| 2026-04-03 | 11.58 | 11.61 | 11.08 | 11.12 | -4.06% | 1.64 | 2.56% |
| 2026-04-02 | 12.08 | 12.20 | 11.31 | 11.59 | -4.69% | 3.11 | 4.65% |
| 2026-04-01 | 12.08 | 12.33 | 12.00 | 12.16 | +2.62% | 2.20 | 3.16% |
| 2026-03-31 | 12.56 | 12.74 | 11.85 | 11.85 | -5.95% | 3.72 | 5.32% |
| 2026-03-30 | 12.40 | 12.85 | 12.23 | 12.60 | +1.45% | 1.87 | 2.58% |
| 2026-03-27 | 11.97 | 12.50 | 11.80 | 12.42 | +1.72% | 2.04 | 2.88% |
| 2026-03-26 | 12.60 | 12.80 | 12.16 | 12.21 | -3.40% | 1.88 | 2.61% |
| 2026-03-25 | 12.41 | 12.96 | 12.41 | 12.64 | +2.51% | 3.42 | 4.63% |