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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.20 | 12.33 | 12.03 | 12.04 | -3.29% | 4.36 | 6.15% |
| 2025-12-17 | 12.27 | 12.53 | 12.12 | 12.45 | +1.63% | 4.97 | 6.93% |
| 2025-12-16 | 12.58 | 12.70 | 12.16 | 12.25 | -3.77% | 6.44 | 8.96% |
| 2025-12-15 | 12.87 | 12.98 | 12.63 | 12.73 | -2.30% | 6.52 | 8.77% |
| 2025-12-12 | 13.51 | 13.82 | 13.01 | 13.03 | -6.93% | 12.95 | 16.76% |
| 2025-12-11 | 15.40 | 15.60 | 14.00 | 14.00 | -10.03% | 14.26 | 16.59% |
| 2025-12-10 | 14.99 | 15.85 | 14.68 | 15.56 | +1.50% | 17.43 | 19.62% |
| 2025-12-09 | 15.04 | 16.53 | 14.44 | 15.33 | -2.17% | 22.89 | 25.27% |
| 2025-12-08 | 14.53 | 15.94 | 14.53 | 15.67 | +4.47% | 21.91 | 24.74% |
| 2025-12-05 | 14.60 | 15.29 | 14.08 | 15.00 | +0.67% | 18.06 | 20.80% |
| 2025-12-04 | 14.90 | 15.77 | 14.90 | 14.90 | -10.02% | 21.38 | 24.36% |
| 2025-12-03 | 15.90 | 16.56 | 15.20 | 16.56 | +10.03% | 31.26 | 33.12% |
| 2025-12-02 | 15.05 | 15.05 | 15.05 | 15.05 | +10.01% | 1.06 | 1.20% |
| 2025-12-01 | 12.44 | 13.68 | 12.10 | 13.68 | +9.97% | 11.17 | 14.62% |
| 2025-11-28 | 12.44 | 12.44 | 12.44 | 12.44 | +9.99% | 1.34 | 1.85% |
| 2025-11-27 | 11.10 | 11.31 | 11.00 | 11.31 | +10.02% | 3.20 | 4.87% |
| 2025-11-26 | 9.98 | 11.04 | 9.94 | 10.28 | +2.39% | 2.87 | 4.68% |
| 2025-11-25 | 9.83 | 10.25 | 9.79 | 10.04 | +2.14% | 1.29 | 2.20% |
| 2025-11-24 | 9.58 | 9.90 | 9.58 | 9.83 | +2.93% | 1.35 | 2.38% |
| 2025-11-21 | 10.07 | 10.16 | 9.55 | 9.55 | -6.56% | 1.66 | 2.92% |