当前位置: 爱股网 > 股票行情 > 道明光学(002632)股票行情

道明光学(002632)股票行情

道明光学(002632)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

道明光学(002632)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	11.97	12.42	0.21	1.72%	11.80	12.50	167619	20443.60	2.88%
2026-03-26	12.60	12.21	-0.43	-3.40%	12.16	12.80	151604	18806.06	2.61%
2026-03-25	12.41	12.64	0.31	2.51%	12.41	12.96	269475	34161.88	4.63%
2026-03-24	12.56	12.33	0.33	2.75%	11.77	12.61	268796	32636.82	4.62%
2026-03-23	12.59	12.00	-0.96	-7.41%	11.87	12.85	327693	40461.61	5.63%
2026-03-20	13.75	12.96	-0.70	-5.12%	12.90	13.85	346813	46445.03	5.96%
2026-03-19	13.58	13.66	-0.20	-1.44%	13.52	13.96	229719	31428.75	3.95%
2026-03-18	13.88	13.86	0.24	1.76%	13.48	13.89	257029	35299.89	4.42%
2026-03-17	14.15	13.62	-0.53	-3.75%	13.59	14.16	299421	41347.27	5.15%
2026-03-16	13.20	14.15	0.87	6.55%	13.20	14.48	593085	82891.34	10.19%
2026-03-13	13.68	13.28	-0.41	-2.99%	13.22	13.69	250768	33648.07	4.31%
2026-03-12	13.77	13.69	-0.14	-1.01%	13.58	13.86	358751	49211.19	6.17%
2026-03-11	13.69	13.83	0.19	1.39%	13.39	13.92	664046	90925.91	11.41%
2026-03-10	12.69	13.64	1.24	10.00%	12.69	13.64	271107	36611.27	4.66%
2026-03-09	12.66	12.40	-0.53	-4.10%	12.10	12.66	217959	26811.59	3.75%
2026-03-06	12.80	12.93	-0.02	-0.15%	12.51	13.02	167668	21556.42	2.88%
2026-03-05	12.90	12.95	0.30	2.37%	12.82	13.20	189083	24610.22	3.25%
2026-03-04	12.83	12.65	-0.28	-2.17%	12.60	13.03	205174	26206.97	3.53%
2026-03-03	13.39	12.93	-0.39	-2.93%	12.91	13.65	306213	40676.68	5.26%
2026-03-02	13.50	13.32	-0.59	-4.24%	13.31	13.80	387575	52218.05	6.66%
2026-02-27	13.60	13.91	0.18	1.31%	13.40	14.03	500699	69128.90	8.60%
2026-02-26	13.51	13.73	0.23	1.70%	13.44	13.75	356523	48370.50	6.13%
2026-02-25	12.99	13.50	0.24	1.81%	12.99	13.68	505883	68156.20	8.69%
2026-02-24	12.52	13.26	0.83	6.68%	12.47	13.61	509069	66779.95	8.75%
2026-02-13	12.35	12.43	0.05	0.40%	12.33	12.57	106904	13329.96	1.84%
2026-02-12	12.31	12.38	0.05	0.41%	12.27	12.48	88957	11041.88	1.53%
2026-02-11	12.39	12.33	-0.06	-0.48%	12.29	12.49	72507	8980.99	1.25%
2026-02-10	12.41	12.39	-0.07	-0.56%	12.34	12.48	75334	9350.08	1.29%
2026-02-09	12.31	12.46	0.31	2.55%	12.26	12.48	111319	13781.83	1.91%
2026-02-06	11.96	12.15	0.12	1.00%	11.91	12.29	101683	12374.42	1.75%
2026-02-05	12.21	12.03	-0.25	-2.04%	12.00	12.23	103984	12573.74	1.79%
2026-02-04	12.24	12.28	0.04	0.33%	12.13	12.39	101527	12414.54	1.74%
2026-02-03	12.04	12.24	0.30	2.51%	11.91	12.26	147187	17885.73	2.53%
2026-02-02	12.21	11.94	-0.36	-2.93%	11.93	12.36	185286	22472.91	3.18%
2026-01-30	12.50	12.30	-0.40	-3.15%	12.16	12.68	305858	37753.03	5.26%
2026-01-29	12.57	12.70	0.07	0.55%	12.43	13.57	442315	57021.73	7.60%
2026-01-28	12.89	12.63	-0.26	-2.02%	12.57	12.89	136895	17334.47	2.35%
2026-01-27	12.78	12.89	0.00	0.00%	12.18	12.90	212830	26735.25	3.66%
2026-01-26	13.45	12.89	-0.50	-3.73%	12.72	13.46	264803	34357.70	4.55%
2026-01-23	13.22	13.39	0.20	1.52%	13.04	13.39	250900	33264.96	4.31%
2026-01-22	13.02	13.19	0.14	1.07%	12.92	13.23	194502	25535.72	3.34%
2026-01-21	12.58	13.05	0.37	2.92%	12.54	13.10	222090	28699.62	3.82%
2026-01-20	13.10	12.68	-0.38	-2.91%	12.52	13.10	247267	31443.07	4.25%
2026-01-19	13.00	13.06	-0.02	-0.15%	12.97	13.13	175834	22942.82	3.02%
2026-01-16	13.10	13.08	0.01	0.08%	12.90	13.17	206046	26874.77	3.54%
2026-01-15	12.90	13.07	0.06	0.46%	12.85	13.13	209626	27306.20	3.60%
2026-01-14	12.77	13.01	0.23	1.80%	12.75	13.22	328012	42739.40	5.64%
2026-01-13	13.35	12.78	-0.57	-4.27%	12.76	13.35	342476	44356.70	5.89%
2026-01-12	13.05	13.35	0.30	2.30%	13.00	13.45	447897	59399.78	7.70%
2026-01-09	12.94	13.05	0.10	0.77%	12.77	13.06	295345	38199.22	5.08%
2026-01-08	12.88	12.95	0.04	0.31%	12.81	13.03	256300	33165.24	4.40%
2026-01-07	13.13	12.91	-0.22	-1.68%	12.81	13.13	367112	47513.06	6.31%
2026-01-06	12.96	13.13	0.34	2.66%	12.82	13.23	460045	60240.06	7.91%
2026-01-05	12.28	12.79	0.34	2.73%	12.28	12.85	384315	48738.08	6.60%
2025-12-31	12.66	12.45	-0.01	-0.08%	12.34	12.71	253386	31599.74	4.35%
2025-12-30	12.10	12.46	0.19	1.55%	12.05	12.54	326947	40429.67	5.62%
2025-12-29	12.58	12.27	-0.41	-3.23%	12.20	12.60	403694	49869.09	6.94%
2025-12-26	12.44	12.68	0.14	1.12%	12.41	12.82	449062	56892.02	7.72%
2025-12-25	12.48	12.54	-0.12	-0.95%	12.35	12.61	376382	46966.72	6.47%
2025-12-24	12.50	12.66	0.31	2.51%	12.20	12.87	675539	85542.57	11.61%
2025-12-23	12.21	12.35	0.06	0.49%	12.14	12.48	352593	43451.61	6.06%
2025-12-22	12.21	12.29	-0.01	-0.08%	12.18	12.40	343022	42119.83	5.90%
2025-12-19	12.06	12.30	0.26	2.16%	12.02	12.61	483406	59316.97	8.31%
2025-12-18	12.20	12.04	-0.41	-3.29%	12.03	12.33	357884	43575.06	6.15%
2025-12-17	12.27	12.45	0.20	1.63%	12.12	12.53	403389	49724.91	6.93%
2025-12-16	12.58	12.25	-0.48	-3.77%	12.16	12.70	521524	64410.25	8.96%
2025-12-15	12.87	12.73	-0.30	-2.30%	12.63	12.98	510349	65221.02	8.77%
2025-12-12	13.51	13.03	-0.97	-6.93%	13.01	13.82	975218	129540.16	16.76%
2025-12-11	15.40	14.00	-1.56	-10.03%	14.00	15.60	965598	142635.64	16.59%
2025-12-10	14.99	15.56	0.23	1.50%	14.68	15.85	1141848	174332.05	19.62%
2025-12-09	15.04	15.33	-0.34	-2.17%	14.44	16.53	1470254	228870.78	25.27%
2025-12-08	14.53	15.67	0.67	4.47%	14.53	15.94	1439745	219102.77	24.74%
2025-12-05	14.60	15.00	0.10	0.67%	14.08	15.29	1210326	180611.83	20.80%
2025-12-04	14.90	14.90	-1.66	-10.02%	14.90	15.77	1417538	213826.11	24.36%
2025-12-03	15.90	16.56	1.51	10.03%	15.20	16.56	1927050	312649.75	33.12%
2025-12-02	15.05	15.05	1.37	10.01%	15.05	15.05	70105	10550.76	1.20%
2025-12-01	12.44	13.68	1.24	9.97%	12.10	13.68	850437	111710.05	14.62%
2025-11-28	12.44	12.44	1.13	9.99%	12.44	12.44	107791	13409.16	1.85%
2025-11-27	11.10	11.31	1.03	10.02%	11.00	11.31	283425	32025.48	4.87%
2025-11-26	9.98	10.28	0.24	2.39%	9.94	11.04	272607	28654.26	4.68%

深证大盘股票行情在线 K线走势图

道明光学(002632)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09