道明光学(002632)股票行情 道明光学股票行情 002632股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-14 | 9.44 | 9.17 | -0.24 | -2.55% | 9.16 | 9.46 | 124758 | 11558.27 | 2.15% |
| 2025-08-13 | 9.40 | 9.41 | 0.01 | 0.11% | 9.34 | 9.49 | 119655 | 11278.28 | 2.06% |
| 2025-08-12 | 9.46 | 9.40 | -0.04 | -0.42% | 9.32 | 9.48 | 87627 | 8227.17 | 1.51% |
| 2025-08-11 | 9.28 | 9.44 | 0.18 | 1.94% | 9.25 | 9.45 | 131941 | 12377.63 | 2.27% |
| 2025-08-08 | 9.27 | 9.26 | -0.04 | -0.43% | 9.14 | 9.35 | 102670 | 9493.18 | 1.77% |
| 2025-08-07 | 9.18 | 9.30 | 0.11 | 1.20% | 9.15 | 9.33 | 132415 | 12259.52 | 2.28% |
| 2025-08-06 | 9.17 | 9.19 | 0.01 | 0.11% | 9.09 | 9.20 | 99155 | 9069.49 | 1.71% |
| 2025-08-05 | 9.13 | 9.18 | 0.03 | 0.33% | 9.11 | 9.19 | 78535 | 7199.70 | 1.35% |
| 2025-08-04 | 9.04 | 9.15 | 0.00 | 0.00% | 8.86 | 9.18 | 109918 | 9943.16 | 1.89% |
| 2025-08-01 | 9.10 | 9.15 | 0.02 | 0.22% | 9.07 | 9.18 | 60123 | 5493.92 | 1.04% |
| 2025-07-31 | 9.31 | 9.13 | -0.19 | -2.04% | 9.10 | 9.39 | 98227 | 9064.64 | 1.69% |
| 2025-07-30 | 9.40 | 9.32 | -0.12 | -1.27% | 9.22 | 9.42 | 108909 | 10151.50 | 1.88% |
| 2025-07-29 | 9.38 | 9.44 | 0.04 | 0.43% | 9.27 | 9.44 | 133473 | 12498.13 | 2.30% |
| 2025-07-28 | 9.18 | 9.40 | 0.22 | 2.40% | 9.15 | 9.44 | 168117 | 15697.12 | 2.89% |
| 2025-07-25 | 9.13 | 9.18 | 0.06 | 0.66% | 9.08 | 9.19 | 81351 | 7434.06 | 1.40% |
| 2025-07-24 | 9.08 | 9.12 | 0.07 | 0.77% | 9.05 | 9.15 | 93659 | 8515.65 | 1.61% |
| 2025-07-23 | 9.21 | 9.05 | -0.18 | -1.95% | 9.04 | 9.24 | 106696 | 9720.48 | 1.84% |
| 2025-07-22 | 9.26 | 9.23 | -0.02 | -0.22% | 9.20 | 9.33 | 102258 | 9458.21 | 1.76% |
| 2025-07-21 | 9.19 | 9.25 | 0.06 | 0.65% | 9.15 | 9.26 | 97792 | 9015.31 | 1.68% |
| 2025-07-18 | 9.25 | 9.19 | -0.05 | -0.54% | 9.13 | 9.27 | 74434 | 6838.70 | 1.28% |
| 2025-07-17 | 9.04 | 9.24 | 0.19 | 2.10% | 8.99 | 9.25 | 136570 | 12559.06 | 2.35% |
| 2025-07-16 | 9.06 | 9.05 | 0.01 | 0.11% | 8.99 | 9.12 | 70904 | 6425.12 | 1.22% |
| 2025-07-15 | 9.15 | 9.04 | -0.12 | -1.31% | 8.94 | 9.16 | 106467 | 9606.13 | 1.83% |
| 2025-07-14 | 9.08 | 9.16 | 0.07 | 0.77% | 9.03 | 9.17 | 75327 | 6872.00 | 1.30% |
| 2025-07-11 | 9.25 | 9.09 | -0.15 | -1.62% | 9.07 | 9.26 | 132422 | 12092.89 | 2.28% |
| 2025-07-10 | 9.15 | 9.24 | 0.08 | 0.87% | 9.10 | 9.33 | 135694 | 12538.15 | 2.34% |
| 2025-07-09 | 9.24 | 9.16 | -0.08 | -0.87% | 9.12 | 9.28 | 91213 | 8391.11 | 1.57% |
| 2025-07-08 | 9.05 | 9.24 | 0.17 | 1.87% | 9.01 | 9.24 | 125383 | 11514.27 | 2.16% |
| 2025-07-07 | 9.04 | 9.07 | -0.01 | -0.11% | 9.03 | 9.13 | 87515 | 7934.96 | 1.51% |
| 2025-07-04 | 9.21 | 9.08 | -0.16 | -1.73% | 9.07 | 9.46 | 124958 | 11447.12 | 2.15% |
| 2025-07-03 | 9.10 | 9.24 | 0.10 | 1.09% | 9.08 | 9.27 | 122130 | 11201.93 | 2.10% |
| 2025-07-02 | 9.22 | 9.14 | -0.16 | -1.72% | 9.05 | 9.22 | 165553 | 15087.41 | 2.85% |
| 2025-07-01 | 9.21 | 9.30 | 0.00 | 0.00% | 9.17 | 9.58 | 224194 | 20854.18 | 3.86% |
| 2025-06-30 | 9.15 | 9.30 | 0.20 | 2.20% | 9.02 | 9.48 | 306747 | 28229.63 | 5.28% |
| 2025-06-27 | 9.23 | 9.10 | 0.00 | 0.00% | 9.01 | 9.37 | 236103 | 21577.43 | 4.07% |
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
