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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.28 | 10.43 | 10.18 | 10.22 | -0.20% | 0.94 | 1.57% |
| 2025-11-19 | 10.53 | 10.60 | 10.16 | 10.24 | -3.21% | 1.53 | 2.55% |
| 2025-11-18 | 10.73 | 10.73 | 10.48 | 10.58 | -1.95% | 1.43 | 2.32% |
| 2025-11-17 | 10.71 | 10.90 | 10.63 | 10.79 | -0.55% | 1.26 | 2.01% |
| 2025-11-14 | 10.95 | 11.22 | 10.85 | 10.85 | -2.43% | 2.37 | 3.70% |
| 2025-11-13 | 10.77 | 11.18 | 10.74 | 11.12 | +3.06% | 3.70 | 5.74% |
| 2025-11-12 | 10.86 | 10.95 | 10.55 | 10.79 | -0.55% | 1.80 | 2.87% |
| 2025-11-11 | 10.89 | 10.90 | 10.75 | 10.85 | -0.73% | 1.64 | 2.60% |
| 2025-11-10 | 10.73 | 10.96 | 10.72 | 10.93 | +1.96% | 3.04 | 4.79% |
| 2025-11-07 | 10.66 | 10.83 | 10.58 | 10.72 | 0.00% | 1.30 | 2.08% |
| 2025-11-06 | 10.65 | 10.76 | 10.47 | 10.72 | +0.66% | 1.30 | 2.09% |
| 2025-11-05 | 10.40 | 10.73 | 10.31 | 10.65 | +1.91% | 1.41 | 2.30% |
| 2025-11-04 | 10.61 | 10.65 | 10.35 | 10.45 | -1.23% | 1.23 | 2.01% |
| 2025-11-03 | 10.75 | 10.76 | 10.38 | 10.58 | -1.21% | 1.60 | 2.62% |
| 2025-10-31 | 10.75 | 10.89 | 10.65 | 10.71 | +0.37% | 1.62 | 2.59% |
| 2025-10-30 | 10.82 | 10.85 | 10.62 | 10.67 | -1.93% | 1.86 | 2.98% |
| 2025-10-29 | 10.88 | 10.95 | 10.78 | 10.88 | -0.46% | 2.06 | 3.26% |
| 2025-10-28 | 10.82 | 11.02 | 10.73 | 10.93 | +0.09% | 2.98 | 4.71% |
| 2025-10-27 | 10.75 | 10.98 | 10.68 | 10.92 | +2.06% | 3.97 | 6.29% |
| 2025-10-24 | 10.42 | 10.86 | 10.41 | 10.70 | +3.28% | 3.28 | 5.27% |