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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.52 | 13.61 | 12.47 | 13.26 | +6.68% | 6.68 | 8.75% |
| 2026-02-13 | 12.35 | 12.57 | 12.33 | 12.43 | +0.40% | 1.33 | 1.84% |
| 2026-02-12 | 12.31 | 12.48 | 12.27 | 12.38 | +0.41% | 1.10 | 1.53% |
| 2026-02-11 | 12.39 | 12.49 | 12.29 | 12.33 | -0.48% | 0.90 | 1.25% |
| 2026-02-10 | 12.41 | 12.48 | 12.34 | 12.39 | -0.56% | 0.94 | 1.29% |
| 2026-02-09 | 12.31 | 12.48 | 12.26 | 12.46 | +2.55% | 1.38 | 1.91% |
| 2026-02-06 | 11.96 | 12.29 | 11.91 | 12.15 | +1.00% | 1.24 | 1.75% |
| 2026-02-05 | 12.21 | 12.23 | 12.00 | 12.03 | -2.04% | 1.26 | 1.79% |
| 2026-02-04 | 12.24 | 12.39 | 12.13 | 12.28 | +0.33% | 1.24 | 1.74% |
| 2026-02-03 | 12.04 | 12.26 | 11.91 | 12.24 | +2.51% | 1.79 | 2.53% |
| 2026-02-02 | 12.21 | 12.36 | 11.93 | 11.94 | -2.93% | 2.25 | 3.18% |
| 2026-01-30 | 12.50 | 12.68 | 12.16 | 12.30 | -3.15% | 3.78 | 5.26% |
| 2026-01-29 | 12.57 | 13.57 | 12.43 | 12.70 | +0.55% | 5.70 | 7.60% |
| 2026-01-28 | 12.89 | 12.89 | 12.57 | 12.63 | -2.02% | 1.73 | 2.35% |
| 2026-01-27 | 12.78 | 12.90 | 12.18 | 12.89 | 0.00% | 2.67 | 3.66% |
| 2026-01-26 | 13.45 | 13.46 | 12.72 | 12.89 | -3.73% | 3.44 | 4.55% |
| 2026-01-23 | 13.22 | 13.39 | 13.04 | 13.39 | +1.52% | 3.33 | 4.31% |
| 2026-01-22 | 13.02 | 13.23 | 12.92 | 13.19 | +1.07% | 2.55 | 3.34% |
| 2026-01-21 | 12.58 | 13.10 | 12.54 | 13.05 | +2.92% | 2.87 | 3.82% |
| 2026-01-20 | 13.10 | 13.10 | 12.52 | 12.68 | -2.91% | 3.14 | 4.25% |