道明光学(002632)股票行情
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 |
|---|
| 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% |
| 2025-11-25 | 9.83 | 10.04 | 0.21 | 2.14% | 9.79 | 10.25 | 128081 | 12893.91 | 2.20% |
| 2025-11-24 | 9.58 | 9.83 | 0.28 | 2.93% | 9.58 | 9.90 | 138695 | 13525.03 | 2.38% |
| 2025-11-21 | 10.07 | 9.55 | -0.67 | -6.56% | 9.55 | 10.16 | 169646 | 16597.41 | 2.92% |
| 2025-11-20 | 10.28 | 10.22 | -0.02 | -0.20% | 10.18 | 10.43 | 91441 | 9417.85 | 1.57% |
| 2025-11-19 | 10.53 | 10.24 | -0.34 | -3.21% | 10.16 | 10.60 | 148318 | 15284.44 | 2.55% |
| 2025-11-18 | 10.73 | 10.58 | -0.21 | -1.95% | 10.48 | 10.73 | 135250 | 14295.16 | 2.32% |
| 2025-11-17 | 10.71 | 10.79 | -0.06 | -0.55% | 10.63 | 10.90 | 117187 | 12595.59 | 2.01% |
| 2025-11-14 | 10.95 | 10.85 | -0.27 | -2.43% | 10.85 | 11.22 | 215353 | 23659.78 | 3.70% |
| 2025-11-13 | 10.77 | 11.12 | 0.33 | 3.06% | 10.74 | 11.18 | 333956 | 36952.75 | 5.74% |
| 2025-11-12 | 10.86 | 10.79 | -0.06 | -0.55% | 10.55 | 10.95 | 167079 | 17954.30 | 2.87% |
| 2025-11-11 | 10.89 | 10.85 | -0.08 | -0.73% | 10.75 | 10.90 | 151091 | 16358.15 | 2.60% |
| 2025-11-10 | 10.73 | 10.93 | 0.21 | 1.96% | 10.72 | 10.96 | 278963 | 30387.63 | 4.79% |
| 2025-11-07 | 10.66 | 10.72 | 0.00 | 0.00% | 10.58 | 10.83 | 121180 | 12967.57 | 2.08% |
| 2025-11-06 | 10.65 | 10.72 | 0.07 | 0.66% | 10.47 | 10.76 | 121726 | 12967.12 | 2.09% |
| 2025-11-05 | 10.40 | 10.65 | 0.20 | 1.91% | 10.31 | 10.73 | 133570 | 14069.54 | 2.30% |
| 2025-11-04 | 10.61 | 10.45 | -0.13 | -1.23% | 10.35 | 10.65 | 117151 | 12262.26 | 2.01% |
| 2025-11-03 | 10.75 | 10.58 | -0.13 | -1.21% | 10.38 | 10.76 | 152201 | 15968.11 | 2.62% |
| 2025-10-31 | 10.75 | 10.71 | 0.04 | 0.37% | 10.65 | 10.89 | 150604 | 16231.13 | 2.59% |
| 2025-10-30 | 10.82 | 10.67 | -0.21 | -1.93% | 10.62 | 10.85 | 173686 | 18640.57 | 2.98% |
| 2025-10-29 | 10.88 | 10.88 | -0.05 | -0.46% | 10.78 | 10.95 | 189860 | 20572.03 | 3.26% |
| 2025-10-28 | 10.82 | 10.93 | 0.01 | 0.09% | 10.73 | 11.02 | 273928 | 29842.91 | 4.71% |
| 2025-10-27 | 10.75 | 10.92 | 0.22 | 2.06% | 10.68 | 10.98 | 365989 | 39703.68 | 6.29% |
| 2025-10-24 | 10.42 | 10.70 | 0.34 | 3.28% | 10.41 | 10.86 | 306574 | 32767.04 | 5.27% |
| 2025-10-23 | 10.51 | 10.36 | -0.12 | -1.15% | 10.21 | 10.52 | 172467 | 17790.83 | 2.96% |
| 2025-10-22 | 10.71 | 10.48 | -0.39 | -3.59% | 10.44 | 10.86 | 393142 | 41513.49 | 6.76% |
| 2025-10-21 | 9.90 | 10.87 | 0.99 | 10.02% | 9.83 | 10.87 | 377917 | 39427.77 | 6.49% |
| 2025-10-20 | 9.89 | 9.88 | 0.08 | 0.82% | 9.80 | 10.02 | 88625 | 8771.68 | 1.52% |
| 2025-10-17 | 10.16 | 9.80 | -0.36 | -3.54% | 9.77 | 10.23 | 168303 | 16726.56 | 2.89% |
| 2025-10-16 | 10.37 | 10.16 | -0.26 | -2.50% | 10.13 | 10.37 | 159946 | 16337.64 | 2.75% |
| 2025-10-15 | 10.31 | 10.42 | 0.13 | 1.26% | 10.14 | 10.68 | 216931 | 22450.62 | 3.73% |
| 2025-10-14 | 10.89 | 10.29 | -0.57 | -5.25% | 10.25 | 11.05 | 282863 | 29820.73 | 4.86% |
| 2025-10-13 | 10.46 | 10.86 | -0.19 | -1.72% | 10.29 | 10.90 | 230151 | 24673.44 | 3.96% |
| 2025-10-10 | 11.04 | 11.05 | 0.11 | 1.01% | 10.66 | 11.16 | 324803 | 35542.14 | 5.58% |
| 2025-10-09 | 10.83 | 10.94 | 0.06 | 0.55% | 10.73 | 11.06 | 313363 | 34286.27 | 5.39% |
| 2025-09-30 | 10.91 | 10.88 | 0.21 | 1.97% | 10.57 | 11.30 | 399496 | 43327.85 | 6.87% |
| 2025-09-29 | 10.81 | 10.67 | -0.04 | -0.37% | 10.61 | 10.83 | 251435 | 26922.41 | 4.32% |
| 2025-09-26 | 11.06 | 10.71 | -0.28 | -2.55% | 10.67 | 11.09 | 259936 | 28125.35 | 4.47% |
| 2025-09-25 | 11.71 | 10.99 | -0.19 | -1.70% | 10.97 | 11.75 | 587178 | 65732.65 | 10.09% |
| 2025-09-24 | 10.08 | 11.18 | 1.02 | 10.04% | 9.92 | 11.18 | 276415 | 29323.91 | 4.75% |
| 2025-09-23 | 10.64 | 10.16 | -0.45 | -4.24% | 9.98 | 10.64 | 260789 | 26590.98 | 4.48% |
| 2025-09-22 | 10.64 | 10.61 | -0.03 | -0.28% | 10.49 | 10.71 | 222358 | 23508.04 | 3.82% |
| 2025-09-19 | 10.73 | 10.64 | -0.20 | -1.85% | 10.48 | 10.87 | 453795 | 48248.77 | 7.80% |
| 2025-09-18 | 10.33 | 10.84 | 0.52 | 5.04% | 10.30 | 11.35 | 695935 | 77169.40 | 11.96% |
| 2025-09-17 | 9.94 | 10.32 | 0.38 | 3.82% | 9.90 | 10.54 | 326263 | 33660.89 | 5.61% |
| 2025-09-16 | 9.87 | 9.94 | 0.10 | 1.02% | 9.66 | 9.99 | 161795 | 15900.69 | 2.78% |
| 2025-09-15 | 10.01 | 9.84 | -0.18 | -1.80% | 9.82 | 10.08 | 156648 | 15541.60 | 2.69% |
| 2025-09-12 | 10.26 | 10.15 | -0.14 | -1.36% | 10.10 | 10.31 | 170346 | 17355.60 | 2.93% |
| 2025-09-11 | 10.17 | 10.29 | 0.04 | 0.39% | 10.11 | 10.35 | 173233 | 17745.51 | 2.98% |
| 2025-09-10 | 10.48 | 10.25 | -0.22 | -2.10% | 10.16 | 10.56 | 209297 | 21552.42 | 3.60% |
| 2025-09-09 | 10.57 | 10.47 | -0.13 | -1.23% | 10.40 | 10.75 | 316139 | 33261.02 | 5.43% |
| 2025-09-08 | 10.50 | 10.60 | 0.08 | 0.76% | 10.33 | 10.65 | 340833 | 35781.62 | 5.86% |
| 2025-09-05 | 10.07 | 10.52 | 0.45 | 4.47% | 10.04 | 10.52 | 428832 | 44550.52 | 7.37% |
| 2025-09-04 | 10.10 | 10.07 | -0.11 | -1.08% | 9.85 | 10.44 | 249263 | 25350.83 | 4.28% |
| 2025-09-03 | 10.30 | 10.18 | -0.11 | -1.07% | 10.06 | 10.33 | 231939 | 23606.91 | 3.99% |
| 2025-09-02 | 10.15 | 10.29 | 0.14 | 1.38% | 9.83 | 10.32 | 296611 | 29951.62 | 5.10% |
| 2025-09-01 | 10.17 | 10.15 | 0.06 | 0.59% | 10.07 | 10.29 | 189058 | 19221.67 | 3.25% |
| 2025-08-29 | 9.89 | 10.09 | 0.15 | 1.51% | 9.75 | 10.17 | 214819 | 21514.27 | 3.69% |
| 2025-08-28 | 9.83 | 9.94 | 0.06 | 0.61% | 9.59 | 9.96 | 216159 | 21221.01 | 3.71% |
| 2025-08-27 | 10.10 | 9.88 | -0.20 | -1.98% | 9.88 | 10.46 | 271315 | 27582.20 | 4.66% |
| 2025-08-26 | 10.00 | 10.08 | 0.07 | 0.70% | 9.87 | 10.15 | 202795 | 20352.10 | 3.49% |
| 2025-08-25 | 9.96 | 10.01 | 0.12 | 1.21% | 9.89 | 10.15 | 206015 | 20594.33 | 3.54% |
| 2025-08-22 | 9.92 | 9.89 | -0.08 | -0.80% | 9.86 | 10.06 | 161225 | 15986.30 | 2.77% |
| 2025-08-21 | 10.10 | 9.97 | -0.03 | -0.30% | 9.88 | 10.16 | 212064 | 21186.27 | 3.64% |
| 2025-08-20 | 10.00 | 10.00 | -0.07 | -0.70% | 9.76 | 10.12 | 347552 | 34607.09 | 5.97% |
| 2025-08-19 | 9.97 | 10.07 | 0.58 | 6.11% | 9.71 | 10.20 | 550091 | 54736.75 | 9.47% |
| 2025-08-18 | 9.53 | 9.49 | 0.08 | 0.85% | 9.42 | 9.57 | 135085 | 12811.94 | 2.33% |
| 2025-08-15 | 9.15 | 9.41 | 0.24 | 2.62% | 9.14 | 9.44 | 145979 | 13678.15 | 2.51% |
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
深市涨幅前二十
创业板涨幅前二十
