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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.51 | 10.52 | 10.21 | 10.36 | -1.15% | 1.78 | 2.96% |
| 2025-10-22 | 10.71 | 10.86 | 10.44 | 10.48 | -3.59% | 4.15 | 6.76% |
| 2025-10-21 | 9.90 | 10.87 | 9.83 | 10.87 | +10.02% | 3.94 | 6.49% |
| 2025-10-20 | 9.89 | 10.02 | 9.80 | 9.88 | +0.82% | 0.88 | 1.52% |
| 2025-10-17 | 10.16 | 10.23 | 9.77 | 9.80 | -3.54% | 1.67 | 2.89% |
| 2025-10-16 | 10.37 | 10.37 | 10.13 | 10.16 | -2.50% | 1.63 | 2.75% |
| 2025-10-15 | 10.31 | 10.68 | 10.14 | 10.42 | +1.26% | 2.25 | 3.73% |
| 2025-10-14 | 10.89 | 11.05 | 10.25 | 10.29 | -5.25% | 2.98 | 4.86% |
| 2025-10-13 | 10.46 | 10.90 | 10.29 | 10.86 | -1.72% | 2.47 | 3.96% |
| 2025-10-10 | 11.04 | 11.16 | 10.66 | 11.05 | +1.01% | 3.55 | 5.58% |
| 2025-10-09 | 10.83 | 11.06 | 10.73 | 10.94 | +0.55% | 3.43 | 5.39% |
| 2025-09-30 | 10.91 | 11.30 | 10.57 | 10.88 | +1.97% | 4.33 | 6.87% |
| 2025-09-29 | 10.81 | 10.83 | 10.61 | 10.67 | -0.37% | 2.69 | 4.32% |
| 2025-09-26 | 11.06 | 11.09 | 10.67 | 10.71 | -2.55% | 2.81 | 4.47% |
| 2025-09-25 | 11.71 | 11.75 | 10.97 | 10.99 | -1.70% | 6.57 | 10.09% |
| 2025-09-24 | 10.08 | 11.18 | 9.92 | 11.18 | +10.04% | 2.93 | 4.75% |
| 2025-09-23 | 10.64 | 10.64 | 9.98 | 10.16 | -4.24% | 2.66 | 4.48% |
| 2025-09-22 | 10.64 | 10.71 | 10.49 | 10.61 | -0.28% | 2.35 | 3.82% |
| 2025-09-19 | 10.73 | 10.87 | 10.48 | 10.64 | -1.84% | 4.82 | 7.80% |
| 2025-09-18 | 10.33 | 11.35 | 10.30 | 10.84 | +5.04% | 7.72 | 11.96% |