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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.94 | 10.54 | 9.90 | 10.32 | +3.82% | 3.37 | 5.61% |
| 2025-09-16 | 9.87 | 9.99 | 9.66 | 9.94 | +1.02% | 1.59 | 2.78% |
| 2025-09-15 | 10.01 | 10.08 | 9.82 | 9.84 | -1.80% | 1.55 | 2.69% |
| 2025-09-12 | 10.13 | 10.18 | 9.97 | 10.02 | -1.36% | 1.74 | 2.93% |
| 2025-09-11 | 10.04 | 10.22 | 9.98 | 10.16 | +0.39% | 1.77 | 2.98% |
| 2025-09-10 | 10.35 | 10.42 | 10.03 | 10.12 | -2.10% | 2.16 | 3.60% |
| 2025-09-09 | 10.43 | 10.61 | 10.27 | 10.34 | -1.23% | 3.33 | 5.43% |
| 2025-09-08 | 10.37 | 10.51 | 10.20 | 10.46 | +0.76% | 3.58 | 5.86% |
| 2025-09-05 | 9.94 | 10.39 | 9.91 | 10.39 | +4.47% | 4.46 | 7.37% |
| 2025-09-04 | 9.97 | 10.31 | 9.72 | 9.94 | -1.08% | 2.54 | 4.28% |
| 2025-09-03 | 10.17 | 10.20 | 9.93 | 10.05 | -1.07% | 2.36 | 3.99% |
| 2025-09-02 | 10.02 | 10.19 | 9.70 | 10.16 | +1.38% | 3.00 | 5.10% |
| 2025-09-01 | 10.04 | 10.16 | 9.94 | 10.02 | +0.59% | 1.92 | 3.25% |
| 2025-08-29 | 9.76 | 10.04 | 9.63 | 9.96 | +1.51% | 2.15 | 3.69% |
| 2025-08-28 | 9.70 | 9.83 | 9.47 | 9.81 | +0.61% | 2.12 | 3.71% |
| 2025-08-27 | 9.97 | 10.33 | 9.75 | 9.75 | -1.98% | 2.76 | 4.66% |
| 2025-08-26 | 9.87 | 10.02 | 9.74 | 9.95 | +0.70% | 2.04 | 3.49% |
| 2025-08-25 | 9.83 | 10.02 | 9.76 | 9.88 | +1.21% | 2.06 | 3.54% |
| 2025-08-22 | 9.79 | 9.93 | 9.73 | 9.76 | -0.80% | 1.60 | 2.77% |
| 2025-08-21 | 9.97 | 10.03 | 9.75 | 9.84 | -0.30% | 2.12 | 3.64% |