道明光学

002632
🏛️ 中国 →
10.71
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 10.65 10.68 10.58 10.68 1,768.0K
09:35 10.68 10.70 10.61 10.64 798.6K
09:40 10.63 10.64 10.58 10.61 1,022.6K
09:45 10.61 10.62 10.52 10.52 825.3K
09:50 10.53 10.57 10.52 10.56 635.7K
09:55 10.57 10.57 10.51 10.53 1,094.6K
10:00 10.52 10.54 10.49 10.53 733.5K
10:05 10.53 10.54 10.52 10.53 600.8K
10:10 10.53 10.61 10.51 10.59 566.0K
10:15 10.60 10.60 10.56 10.57 279.8K
10:20 10.57 10.62 10.56 10.61 337.3K
10:25 10.61 10.62 10.60 10.61 246.4K
10:30 10.61 10.65 10.59 10.59 524.4K
10:35 10.59 10.61 10.57 10.57 312.0K
10:40 10.57 10.58 10.54 10.55 261.6K
10:45 10.55 10.56 10.54 10.55 205.6K
10:50 10.54 10.56 10.54 10.55 231.3K
10:55 10.55 10.56 10.53 10.54 262.9K
11:00 10.54 10.57 10.54 10.56 203.7K
11:05 10.55 10.56 10.52 10.53 509.0K
11:10 10.53 10.55 10.52 10.52 235.5K
11:15 10.52 10.53 10.50 10.50 232.2K
11:20 10.51 10.55 10.51 10.54 136.4K
11:25 10.55 10.60 10.55 10.59 191.7K
13:00 10.58 10.58 10.51 10.53 351.9K
13:05 10.53 10.55 10.51 10.53 346.5K
13:10 10.53 10.53 10.50 10.52 313.0K
13:15 10.51 10.55 10.50 10.53 312.7K
13:20 10.53 10.55 10.52 10.55 204.4K
13:25 10.55 10.56 10.54 10.56 289.3K
13:30 10.56 10.57 10.54 10.55 214.1K
13:35 10.55 10.56 10.54 10.55 245.2K
13:40 10.56 10.56 10.51 10.52 240.9K
13:45 10.53 10.54 10.51 10.54 292.3K
13:50 10.53 10.55 10.52 10.53 197.7K
13:55 10.52 10.54 10.52 10.53 141.7K
14:00 10.53 10.54 10.52 10.52 225.3K
14:05 10.52 10.53 10.49 10.52 700.0K
14:10 10.52 10.52 10.50 10.52 155.0K
14:15 10.52 10.52 10.49 10.52 317.4K
14:20 10.50 10.60 10.50 10.59 540.3K
14:25 10.60 10.62 10.57 10.58 638.7K
14:30 10.60 10.65 10.59 10.62 787.6K
14:35 10.64 10.64 10.60 10.60 601.8K
14:40 10.60 10.61 10.58 10.59 393.8K
14:45 10.59 10.63 10.58 10.62 690.0K
14:50 10.62 10.63 10.60 10.62 840.2K
14:55 10.61 10.62 10.60 10.61 447.2K
15:40 10.61 10.61 10.61 10.61 533.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 11.06 11.09 10.67 10.71 26.0M
2025-09-25 11.71 11.75 10.97 10.99 58.7M
2025-09-24 10.08 11.18 9.92 11.18 27.6M
2025-09-23 10.64 10.64 9.98 10.16 26.1M
2025-09-22 10.64 10.71 10.49 10.61 22.2M
2025-09-19 10.73 10.87 10.48 10.64 45.4M
2025-09-18 10.33 11.35 10.30 10.84 69.6M
2025-09-17 9.94 10.54 9.90 10.32 32.6M
2025-09-16 9.87 9.99 9.66 9.94 16.2M
2025-09-15 10.01 10.08 9.82 9.84 15.7M
2025-09-12 10.26 10.31 10.10 10.15 17.0M
2025-09-11 10.17 10.35 10.11 10.29 17.3M
2025-09-10 10.48 10.56 10.16 10.25 20.9M
2025-09-09 10.57 10.75 10.40 10.47 31.6M
2025-09-08 10.50 10.65 10.33 10.60 34.1M
2025-09-05 10.07 10.52 10.04 10.52 42.9M
2025-09-04 10.10 10.44 9.85 10.07 24.9M
2025-09-03 10.30 10.33 10.06 10.18 23.2M
2025-09-02 10.15 10.32 9.83 10.29 29.7M
2025-09-01 10.17 10.29 10.07 10.15 18.9M
2025-08-29 9.89 10.17 9.75 10.09 21.5M
2025-08-28 9.83 9.96 9.59 9.94 21.6M
2025-08-27 10.10 10.46 9.88 9.88 27.1M
2025-08-26 10.00 10.15 9.87 10.08 20.3M
2025-08-25 9.96 10.15 9.89 10.01 20.6M
2025-08-22 9.92 10.06 9.86 9.89 16.1M
2025-08-21 10.10 10.16 9.88 9.97 21.2M
2025-08-20 10.00 10.12 9.76 10.00 34.8M
2025-08-19 9.97 10.20 9.71 10.07 55.0M
2025-08-18 9.53 9.57 9.42 9.49 13.5M
2025-08-15 9.15 9.44 9.14 9.41 14.6M
2025-08-14 9.44 9.46 9.16 9.17 12.5M
2025-08-13 9.40 9.49 9.34 9.41 12.0M
2025-08-12 9.46 9.48 9.32 9.40 8.8M
2025-08-11 9.28 9.45 9.25 9.44 13.2M
2025-08-08 9.27 9.35 9.14 9.26 10.3M
2025-08-07 9.18 9.33 9.15 9.30 13.2M
2025-08-06 9.17 9.20 9.09 9.19 9.9M
2025-08-05 9.13 9.19 9.11 9.18 7.9M
2025-08-04 9.04 9.18 8.86 9.15 11.0M
2025-08-01 9.10 9.18 9.07 9.15 6.0M
2025-07-31 9.31 9.39 9.10 9.13 9.8M
2025-07-30 9.40 9.42 9.22 9.32 10.9M
2025-07-29 9.38 9.44 9.27 9.44 13.3M
2025-07-28 9.18 9.44 9.15 9.40 16.8M
2025-07-25 9.13 9.19 9.08 9.18 8.1M
2025-07-24 9.08 9.15 9.05 9.12 9.4M
2025-07-23 9.21 9.24 9.04 9.05 10.7M
2025-07-22 9.26 9.33 9.20 9.23 10.2M
2025-07-21 9.19 9.26 9.15 9.25 9.8M
2025-07-18 9.25 9.27 9.13 9.19 7.4M
2025-07-17 9.04 9.25 8.99 9.24 13.7M
2025-07-16 9.06 9.12 8.99 9.05 7.1M
2025-07-15 9.15 9.16 8.94 9.04 10.6M
2025-07-14 9.08 9.17 9.03 9.16 7.5M
2025-07-11 9.25 9.26 9.07 9.09 13.2M
2025-07-10 9.15 9.33 9.10 9.24 13.6M
2025-07-09 9.24 9.28 9.12 9.16 9.1M
2025-07-08 9.05 9.24 9.01 9.24 12.5M
2025-07-07 9.04 9.13 9.03 9.07 8.8M
2025-07-04 9.21 9.46 9.07 9.08 12.5M
2025-07-03 9.10 9.27 9.08 9.24 12.2M
2025-07-02 9.22 9.22 9.05 9.14 16.6M
2025-07-01 9.21 9.58 9.17 9.30 22.4M
2025-06-30 9.15 9.48 9.02 9.30 30.7M
2025-06-27 9.23 9.37 9.01 9.10 23.6M
2025-06-26 9.04 9.29 9.04 9.10 24.0M
2025-06-25 9.07 9.17 8.99 9.07 27.4M
2025-06-24 8.85 9.12 8.79 9.07 26.7M
2025-06-23 8.58 8.87 8.53 8.86 20.9M
2025-06-20 8.54 9.06 8.42 8.69 28.5M
2025-06-19 8.60 8.71 8.43 8.47 13.3M
2025-06-18 8.67 8.68 8.47 8.64 14.4M
2025-06-17 8.59 8.74 8.59 8.71 18.6M
2025-06-16 8.53 8.67 8.53 8.59 13.3M
2025-06-13 8.70 8.78 8.55 8.59 17.1M
2025-06-12 8.80 8.86 8.68 8.79 23.5M
2025-06-11 8.80 8.96 8.69 8.80 47.4M
2025-06-10 8.50 9.28 8.46 8.99 60.0M
2025-06-09 8.38 8.48 8.34 8.44 5.9M
2025-06-06 8.32 8.36 8.29 8.36 3.9M
2025-06-05 8.25 8.37 8.21 8.37 5.5M
2025-06-04 8.21 8.30 8.17 8.28 4.4M
2025-06-03 8.16 8.22 8.09 8.17 4.3M
2025-05-30 8.31 8.36 8.15 8.18 7.3M
2025-05-29 8.23 8.38 8.22 8.35 5.9M
2025-05-28 8.33 8.37 8.18 8.21 4.8M
2025-05-27 8.37 8.37 8.21 8.31 5.3M
2025-05-26 8.27 8.38 8.24 8.35 6.0M
2025-05-23 8.36 8.48 8.27 8.27 6.7M
2025-05-22 8.48 8.55 8.36 8.38 6.1M
2025-05-21 8.63 8.66 8.53 8.62 5.5M
2025-05-20 8.65 8.66 8.54 8.66 6.6M
2025-05-19 8.56 8.63 8.48 8.62 5.6M
2025-05-16 8.49 8.63 8.45 8.56 5.8M
2025-05-15 8.61 8.64 8.49 8.49 6.7M
2025-05-14 8.65 8.72 8.58 8.63 7.8M
2025-05-13 8.85 8.85 8.66 8.67 8.0M
2025-05-12 8.76 8.79 8.66 8.73 6.6M
2025-05-09 8.69 8.71 8.60 8.65 6.1M
2025-05-08 8.57 8.74 8.53 8.72 8.1M
2025-05-07 8.65 8.67 8.50 8.60 8.4M
2025-05-06 8.37 8.55 8.37 8.55 8.5M
2025-04-30 8.49 8.49 8.35 8.35 6.5M
2025-04-29 8.20 8.39 8.15 8.37 6.3M
2025-04-28 8.30 8.32 8.14 8.22 5.2M
2025-04-25 8.28 8.37 8.26 8.31 5.3M
2025-04-24 8.35 8.38 8.14 8.29 7.8M
2025-04-23 8.31 8.42 8.30 8.38 7.6M
2025-04-22 8.25 8.32 8.19 8.26 6.5M
2025-04-21 8.11 8.23 8.05 8.21 6.9M
2025-04-18 8.04 8.18 8.00 8.10 7.3M
2025-04-17 7.96 8.13 7.91 8.04 6.5M
2025-04-16 8.08 8.12 7.80 7.97 6.8M
2025-04-15 8.08 8.15 7.98 8.11 6.8M
2025-04-14 8.05 8.14 8.00 8.04 8.3M
2025-04-11 7.75 8.00 7.69 7.90 8.9M
2025-04-10 7.81 7.98 7.78 7.81 12.3M
2025-04-09 7.34 7.77 6.80 7.68 16.2M
2025-04-08 7.80 8.07 7.26 7.48 21.9M
2025-04-07 8.38 8.40 7.97 7.97 9.7M
2025-04-03 8.81 8.91 8.70 8.86 7.4M
2025-04-02 8.78 8.96 8.78 8.86 6.7M
2025-04-01 8.73 8.90 8.73 8.80 8.0M
2025-03-31 8.74 8.76 8.48 8.73 10.2M
2025-03-28 8.98 9.05 8.76 8.80 9.0M
2025-03-27 8.94 9.06 8.82 8.97 8.7M
2025-03-26 8.93 9.07 8.90 9.01 8.7M
2025-03-25 8.94 9.05 8.80 8.92 10.7M
2025-03-24 9.32 9.40 8.75 9.00 15.9M
2025-03-21 9.66 9.67 9.33 9.36 19.1M
2025-03-20 9.83 9.88 9.71 9.72 13.6M
2025-03-19 9.97 10.02 9.79 9.83 16.5M
2025-03-18 10.17 10.24 10.00 10.02 19.8M
2025-03-17 10.09 10.28 9.88 10.17 25.0M
2025-03-14 9.94 10.17 9.67 10.09 32.2M
2025-03-13 9.85 10.50 9.80 9.84 48.2M
2025-03-12 9.60 9.81 9.60 9.75 17.4M
2025-03-11 9.45 9.63 9.38 9.60 13.8M
2025-03-10 9.69 9.73 9.49 9.63 15.1M
2025-03-07 9.88 9.88 9.57 9.65 24.2M
2025-03-06 9.95 10.09 9.76 9.89 33.4M
2025-03-05 9.62 9.88 9.55 9.83 28.6M
2025-03-04 9.49 9.70 9.41 9.62 22.8M
2025-03-03 9.29 9.75 9.21 9.53 29.2M
2025-02-28 9.80 9.80 9.22 9.25 33.9M
2025-02-27 9.66 10.00 9.55 9.88 43.4M
2025-02-26 9.70 9.86 9.58 9.65 43.5M
2025-02-25 9.39 9.71 9.32 9.52 37.1M
2025-02-24 9.42 9.54 9.30 9.51 28.7M
2025-02-21 9.44 9.52 9.30 9.48 31.2M
2025-02-20 9.44 9.53 9.31 9.46 30.7M
2025-02-19 9.14 9.45 9.06 9.43 39.5M
2025-02-18 9.35 9.49 9.11 9.15 43.8M
2025-02-17 9.50 9.74 9.30 9.38 73.1M
2025-02-14 8.77 9.74 8.73 9.74 49.1M
2025-02-13 9.05 9.10 8.82 8.85 19.2M
2025-02-12 8.94 9.26 8.80 9.09 31.9M
2025-02-11 8.75 9.35 8.66 8.94 37.4M
2025-02-10 8.56 8.77 8.53 8.75 14.9M
2025-02-07 8.46 8.63 8.41 8.52 14.3M
2025-02-06 8.24 8.47 8.17 8.46 12.9M
2025-02-05 8.20 8.29 8.15 8.23 9.3M
2025-01-27 8.28 8.40 8.14 8.14 9.9M
2025-01-24 8.15 8.30 8.12 8.30 10.0M
2025-01-23 8.32 8.44 8.20 8.21 12.7M
2025-01-22 8.28 8.37 8.15 8.24 9.8M
2025-01-21 8.34 8.39 8.18 8.32 10.5M
2025-01-20 8.24 8.36 8.13 8.31 13.8M
2025-01-17 8.06 8.22 8.04 8.16 12.0M
2025-01-16 8.09 8.19 7.98 8.09 12.5M
2025-01-15 8.05 8.14 7.96 8.00 11.9M
2025-01-14 7.65 8.11 7.65 8.08 18.2M
2025-01-13 7.57 7.71 7.41 7.65 13.1M
2025-01-10 7.91 8.06 7.66 7.66 17.1M
2025-01-09 7.75 8.10 7.74 7.96 19.3M
2025-01-08 7.97 8.02 7.55 7.83 25.1M
2025-01-07 7.74 8.29 7.74 8.05 30.9M
2025-01-06 7.80 7.98 7.46 7.75 22.4M
2025-01-03 8.20 8.30 7.74 7.75 27.1M
2025-01-02 8.83 8.89 8.14 8.31 37.2M