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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.56 | 12.61 | 11.77 | 12.33 | +2.75% | 3.26 | 4.62% |
| 2026-03-23 | 12.59 | 12.85 | 11.87 | 12.00 | -7.41% | 4.05 | 5.63% |
| 2026-03-20 | 13.75 | 13.85 | 12.90 | 12.96 | -5.12% | 4.64 | 5.96% |
| 2026-03-19 | 13.58 | 13.96 | 13.52 | 13.66 | -1.44% | 3.14 | 3.95% |
| 2026-03-18 | 13.88 | 13.89 | 13.48 | 13.86 | +1.76% | 3.53 | 4.42% |
| 2026-03-17 | 14.15 | 14.16 | 13.59 | 13.62 | -3.75% | 4.13 | 5.15% |
| 2026-03-16 | 13.20 | 14.48 | 13.20 | 14.15 | +6.55% | 8.29 | 10.19% |
| 2026-03-13 | 13.68 | 13.69 | 13.22 | 13.28 | -2.99% | 3.36 | 4.31% |
| 2026-03-12 | 13.77 | 13.86 | 13.58 | 13.69 | -1.01% | 4.92 | 6.17% |
| 2026-03-11 | 13.69 | 13.92 | 13.39 | 13.83 | +1.39% | 9.09 | 11.41% |
| 2026-03-10 | 12.69 | 13.64 | 12.69 | 13.64 | +10.00% | 3.66 | 4.66% |
| 2026-03-09 | 12.66 | 12.66 | 12.10 | 12.40 | -4.10% | 2.68 | 3.75% |
| 2026-03-06 | 12.80 | 13.02 | 12.51 | 12.93 | -0.15% | 2.16 | 2.88% |
| 2026-03-05 | 12.90 | 13.20 | 12.82 | 12.95 | +2.37% | 2.46 | 3.25% |
| 2026-03-04 | 12.83 | 13.03 | 12.60 | 12.65 | -2.17% | 2.62 | 3.53% |
| 2026-03-03 | 13.39 | 13.65 | 12.91 | 12.93 | -2.93% | 4.07 | 5.26% |
| 2026-03-02 | 13.50 | 13.80 | 13.31 | 13.32 | -4.24% | 5.22 | 6.66% |
| 2026-02-27 | 13.60 | 14.03 | 13.40 | 13.91 | +1.31% | 6.91 | 8.60% |
| 2026-02-26 | 13.51 | 13.75 | 13.44 | 13.73 | +1.70% | 4.84 | 6.13% |
| 2026-02-25 | 12.99 | 13.68 | 12.99 | 13.50 | +1.81% | 6.82 | 8.69% |