道明光学 (002632) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-17	10.00	9.97	-0.11	-1.09%	9.92	10.21	84941	8524	1.48%
2026-06-16	9.97	10.08	0.11	1.10%	9.73	10.22	110659	11065	1.93%
2026-06-15	9.72	9.97	0.31	3.21%	9.72	10.02	112337	11154	1.96%
2026-06-12	9.80	9.66	-0.03	-0.31%	9.60	9.99	128540	12575	2.24%
2026-06-11	9.90	9.69	-0.30	-3.00%	9.60	9.97	112241	10899	1.95%
2026-06-10	10.11	9.99	-0.20	-1.96%	9.87	10.19	113131	11297	1.97%
2026-06-09	10.03	10.19	0.31	3.14%	10.03	10.55	128144	13061	2.23%
2026-06-08	10.11	9.88	-0.61	-5.82%	9.75	10.40	167432	16804	2.91%
2026-06-05	10.22	10.49	0.18	1.75%	10.02	10.77	212505	22199	3.70%
2026-06-04	10.34	10.31	0.02	0.19%	10.21	10.55	141936	14691	2.47%
2026-06-03	10.31	10.29	-0.09	-0.87%	10.18	10.65	140622	14655	2.45%
2026-06-02	10.37	10.38	0.03	0.29%	10.29	10.60	124231	12950	2.16%
2026-06-01	10.28	10.35	0.18	1.77%	10.27	10.84	172433	18200	3.00%
2026-05-29	11.02	10.17	-0.82	-7.46%	10.15	11.12	281857	29567	4.91%
2026-05-28	10.24	10.99	0.77	7.53%	10.24	11.24	201176	21812	3.50%
2026-05-27	10.59	10.22	-0.37	-3.49%	10.13	10.72	112545	11634	1.96%
2026-05-26	10.70	10.59	-0.24	-2.22%	10.41	10.92	128411	13643	2.24%
2026-05-25	10.70	10.83	0.24	2.27%	10.57	11.28	161702	17692	2.82%
2026-05-22	10.35	10.59	0.28	2.72%	10.29	10.66	94617	9929	1.65%
2026-05-21	10.73	10.31	-0.41	-3.82%	10.30	10.98	125146	13350	2.18%
2026-05-20	11.06	10.72	-0.36	-3.25%	10.68	11.08	125322	13523	2.18%
2026-05-19	11.12	11.08	-0.12	-1.07%	10.92	11.21	103654	11450	1.80%
2026-05-18	11.10	11.20	0.13	1.17%	10.89	11.34	129248	14353	2.25%
2026-05-15	11.24	11.07	-0.15	-1.34%	11.02	11.39	130492	14573	2.27%
2026-05-14	11.57	11.22	-0.43	-3.69%	11.22	11.70	158689	18055	2.76%
2026-05-13	11.51	11.65	0.12	1.04%	11.40	11.87	199697	23127	3.48%
2026-05-12	11.75	11.53	-0.29	-2.45%	11.38	11.85	186785	21610	3.25%
2026-05-11	11.54	11.82	0.33	2.87%	11.43	12.04	224355	26379	3.91%
2026-05-08	11.61	11.66	0.00	0.00%	11.48	11.79	185774	21643	3.23%
2026-05-07	11.26	11.66	0.39	3.46%	11.23	11.80	203821	23410	3.55%
2026-05-06	11.09	11.27	0.23	2.08%	11.09	11.40	106339	11948	1.85%
2026-04-30	11.16	11.04	-0.15	-1.34%	11.01	11.29	91635	10164	1.60%
2026-04-29	11.05	11.19	0.09	0.81%	11.01	11.28	70367	7877	1.22%
2026-04-28	11.30	11.10	-0.27	-2.37%	11.05	11.31	84404	9396	1.47%
2026-04-27	11.19	11.37	0.11	0.98%	11.13	11.46	94118	10652	1.64%
2026-04-24	11.18	11.26	0.13	1.17%	10.96	11.28	147106	16360	2.56%
2026-04-23	11.70	11.13	-0.97	-8.02%	11.00	11.70	312880	35175	5.45%
2026-04-22	12.10	12.10	-0.07	-0.58%	12.03	12.18	80555	9756	1.40%
2026-04-21	12.21	12.17	-0.10	-0.81%	12.01	12.25	93783	11353	1.63%
2026-04-20	12.21	12.27	0.07	0.57%	12.05	12.32	101665	12400	1.77%
2026-04-17	12.07	12.20	0.14	1.16%	12.00	12.28	112534	13724	1.96%
2026-04-16	12.09	12.06	0.06	0.50%	11.88	12.12	89721	10770	1.56%
2026-04-15	12.25	12.00	-0.13	-1.07%	11.98	12.35	115927	14117	2.02%
2026-04-14	12.15	12.13	0.18	1.51%	11.99	12.16	104471	12606	1.82%
2026-04-13	11.80	11.95	0.09	0.76%	11.74	11.99	87493	10398	1.52%
2026-04-10	11.82	11.86	0.11	0.94%	11.80	11.99	101536	12100	1.77%
2026-04-09	11.85	11.75	-0.19	-1.59%	11.68	11.86	94827	11144	1.65%
2026-04-08	11.66	11.94	0.57	5.01%	11.66	11.98	146699	17361	2.55%
2026-04-07	11.33	11.37	0.25	2.25%	11.25	11.52	135274	15429	2.35%
2026-04-03	11.58	11.12	-0.47	-4.06%	11.08	11.61	146808	16427	2.56%
2026-04-02	12.08	11.59	-0.57	-4.69%	11.31	12.20	267228	31127	4.65%
2026-04-01	12.08	12.16	0.31	2.62%	12.00	12.33	181595	22007	3.16%
2026-03-31	12.56	11.85	-0.75	-5.95%	11.85	12.74	305783	37205	5.26%
2026-03-30	12.40	12.60	0.18	1.45%	12.23	12.85	150401	18739	2.58%
2026-03-27	11.97	12.42	0.21	1.72%	11.80	12.50	167619	20443	2.88%
2026-03-26	12.60	12.21	-0.43	-3.40%	12.16	12.80	151604	18806	2.61%
2026-03-25	12.41	12.64	0.31	2.51%	12.41	12.96	269475	34161	4.63%
2026-03-24	12.56	12.33	0.33	2.75%	11.77	12.61	268796	32636	4.62%
2026-03-23	12.59	12.00	-0.96	-7.41%	11.87	12.85	327693	40461	5.63%
2026-03-20	13.75	12.96	-0.70	-5.12%	12.90	13.85	346813	46445	5.96%
2026-03-19	13.58	13.66	-0.20	-1.44%	13.52	13.96	229719	31428	3.95%
2026-03-18	13.88	13.86	0.24	1.76%	13.48	13.89	257029	35299	4.42%
2026-03-17	14.15	13.62	-0.53	-3.75%	13.59	14.16	299421	41347	5.15%
2026-03-16	13.20	14.15	0.87	6.55%	13.20	14.48	593085	82891	10.19%
2026-03-13	13.68	13.28	-0.41	-2.99%	13.22	13.69	250768	33648	4.31%
2026-03-12	13.77	13.69	-0.14	-1.01%	13.58	13.86	358751	49211	6.17%
2026-03-11	13.69	13.83	0.19	1.39%	13.39	13.92	664046	90925	11.41%
2026-03-10	12.69	13.64	1.24	10.00%	12.69	13.64	271107	36611	4.66%
2026-03-09	12.66	12.40	-0.53	-4.10%	12.10	12.66	217959	26811	3.75%