道明光学（002632）历史行情

以下为道明光学近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	8.620	8.690	8.720	8.300	0.020	0.231%	13.23万	0.00亿	0.000%
2026-10-08	9.090	8.670	9.090	8.640	-0.270	-3.020%	14.99万	0.00亿	0.000%
2026-10-07	9.120	8.940	9.200	8.930	-0.080	-0.887%	1,229.35万	1.11亿	2.140%
2026-10-06	9.120	8.940	9.200	8.930	-0.080	-0.887%	1,229.35万	1.11亿	2.140%
2026-10-05	9.120	8.940	9.200	8.930	-0.080	-0.887%	1,229.35万	1.11亿	2.140%
2026-10-02	9.120	8.940	9.200	8.930	-0.080	-0.887%	1,229.35万	1.11亿	2.140%
2026-10-01	9.120	8.940	9.200	8.930	-0.080	-0.887%	1,229.35万	1.11亿	2.140%
2026-09-30	9.120	8.940	9.200	8.930	-0.080	-0.887%	12.29万	0.00亿	0.000%
2026-09-29	9.100	9.020	9.290	9.010	-0.100	-1.096%	13.27万	0.00亿	0.000%
2026-09-28	9.550	9.120	9.620	9.080	-0.470	-4.901%	13.28万	0.00亿	0.000%
2026-09-27	9.730	9.590	9.830	9.580	-0.140	-1.439%	1,299.67万	1.26亿	2.262%
2026-09-24	9.730	9.590	9.830	9.580	-0.140	-1.439%	13.00万	0.00亿	0.000%
2026-09-23	9.810	9.730	9.850	9.630	-0.080	-0.815%	18.87万	0.00亿	0.000%
2026-09-22	9.960	9.810	10.030	9.710	-0.220	-2.193%	27.05万	0.00亿	0.000%
2026-09-21	9.600	10.030	10.130	9.410	0.490	5.136%	39.54万	0.00亿	0.000%
2026-09-18	9.110	9.540	9.750	9.100	0.470	5.182%	38.63万	0.00亿	0.000%
2026-09-17	8.990	9.070	9.390	8.800	-0.110	-1.198%	27.88万	0.00亿	0.000%
2026-09-16	9.120	9.180	9.290	9.000	-0.060	-0.649%	25.70万	0.00亿	0.000%
2026-09-15	9.580	9.240	9.740	9.190	-0.320	-3.347%	34.84万	0.00亿	0.000%
2026-09-14	9.420	9.560	9.870	9.370	-0.030	-0.313%	33.88万	0.00亿	0.000%
2026-09-11	9.220	9.590	9.770	8.960	0.190	2.021%	42.88万	0.00亿	0.000%
2026-09-10	9.110	9.400	9.550	8.850	0.180	1.952%	44.91万	0.00亿	0.000%
2026-09-09	9.160	9.220	9.240	8.930	-0.020	-0.216%	29.73万	0.00亿	0.000%
2026-09-08	9.410	9.240	9.520	9.180	-0.170	-1.807%	32.68万	0.00亿	0.000%
2026-09-07	9.460	9.410	9.700	9.160	-0.120	-1.259%	42.85万	0.00亿	0.000%
2026-09-04	9.320	9.530	9.740	9.210	0.310	3.362%	58.33万	0.00亿	0.000%
2026-09-03	9.450	9.220	9.650	9.140	-0.660	-6.680%	64.34万	0.00亿	0.000%
2026-09-02	9.400	9.880	9.880	9.300	0.900	10.022%	36.61万	0.00亿	0.000%
2026-09-01	8.460	8.980	9.340	8.420	0.490	5.771%	35.52万	0.00亿	0.000%
2026-08-31	8.350	8.490	8.510	8.350	0.020	0.236%	7.33万	0.00亿	0.000%
2026-08-28	8.530	8.470	8.590	8.460	-0.060	-0.703%	7.07万	0.00亿	0.000%
2026-08-27	8.450	8.530	8.580	8.420	0.030	0.353%	8.20万	0.00亿	0.000%
2026-08-26	8.550	8.500	8.570	8.390	0.010	0.118%	9.42万	0.00亿	0.000%
2026-08-25	8.290	8.490	8.530	8.200	0.200	2.413%	12.39万	0.00亿	0.000%
2026-08-24	8.400	8.290	8.560	8.210	-0.140	-1.661%	11.89万	0.00亿	0.000%
2026-08-21	8.420	8.430	8.450	8.140	-0.260	-2.992%	19.59万	0.00亿	0.000%
2026-08-20	8.270	8.690	8.700	8.120	0.580	7.152%	23.97万	0.00亿	0.000%
2026-08-19	8.360	8.110	8.360	8.080	-0.340	-4.024%	13.09万	0.00亿	0.000%
2026-08-18	8.580	8.450	8.580	8.380	-0.090	-1.054%	10.70万	0.00亿	0.000%
2026-08-17	8.400	8.540	8.540	8.360	0.010	0.117%	14.28万	0.00亿	0.000%
2026-08-14	8.350	8.530	8.540	8.290	0.260	3.144%	21.36万	0.00亿	0.000%
2026-08-13	8.450	8.270	8.500	8.270	-0.160	-1.898%	9.31万	0.00亿	0.000%
2026-08-12	8.350	8.430	8.430	8.320	0.070	0.837%	8.28万	0.00亿	0.000%
2026-08-11	8.390	8.360	8.460	8.300	-0.080	-0.948%	9.23万	0.00亿	0.000%
2026-08-10	8.340	8.440	8.450	8.200	0.090	1.078%	11.60万	0.00亿	0.000%
2026-08-07	8.280	8.350	8.380	8.140	0.030	0.361%	12.46万	0.00亿	0.000%
2026-08-06	8.250	8.320	8.330	8.150	0.040	0.483%	14.72万	0.00亿	0.000%
2026-08-05	8.180	8.280	8.320	8.110	0.090	1.099%	17.00万	0.00亿	0.000%
2026-08-04	8.160	8.190	8.240	8.020	0.130	1.613%	14.20万	0.00亿	0.000%
2026-08-03	7.910	8.060	8.060	7.900	0.120	1.511%	16.04万	0.00亿	0.000%
2026-07-31	7.900	7.940	8.020	7.900	0.140	1.795%	17.52万	0.00亿	0.000%
2026-07-30	7.890	7.800	8.040	7.780	-0.140	-1.763%	17.93万	0.00亿	0.000%
2026-07-29	7.760	7.940	7.990	7.680	0.170	2.188%	18.52万	0.00亿	0.000%
2026-07-28	7.680	7.770	7.870	7.680	-0.060	-0.766%	13.96万	0.00亿	0.000%
2026-07-27	7.500	7.830	7.850	7.460	0.220	2.891%	19.40万	0.00亿	0.000%
2026-07-24	7.700	7.610	7.910	7.610	-0.270	-3.426%	20.86万	0.00亿	0.000%
2026-07-23	7.800	7.880	7.910	7.610	-0.080	-1.005%	33.66万	0.00亿	0.000%
2026-07-22	8.100	7.960	8.350	7.900	-0.620	-7.226%	66.77万	0.00亿	0.000%
2026-07-21	8.580	8.580	8.580	8.580	-0.950	-9.969%	11.42万	0.00亿	0.000%
2026-07-20	9.530	9.530	9.780	9.530	-1.060	-10.009%	12.78万	0.00亿	0.000%
2026-07-17	10.190	10.590	10.590	10.100	0.960	9.969%	72.57万	0.00亿	0.000%
2026-07-16	9.630	9.630	9.630	9.630	0.880	10.057%	15.13万	0.00亿	0.000%
2026-07-15	8.510	8.750	8.980	8.310	0.140	1.626%	24.55万	0.00亿	0.000%
2026-07-14	8.790	8.610	9.030	8.300	0.090	1.056%	22.28万	0.00亿	0.000%
2026-07-13	8.750	8.520	9.200	8.480	-0.380	-4.270%	27.75万	0.00亿	0.000%
2026-07-10	9.040	8.900	9.200	8.660	-0.250	-2.732%	36.23万	0.00亿	0.000%
2026-07-09	9.150	9.150	9.150	9.150	0.830	9.976%	15.99万	0.00亿	0.000%
2026-07-08	8.550	8.320	8.620	8.250	-0.190	-2.233%	9.45万	0.00亿	0.000%
2026-07-07	8.660	8.510	8.770	8.480	-0.180	-2.071%	9.33万	0.00亿	0.000%
2026-07-06	8.900	8.690	9.040	8.680	-0.240	-2.688%	11.63万	0.00亿	0.000%
2026-07-03	8.750	8.930	9.110	8.750	0.200	2.291%	13.57万	0.00亿	0.000%
2026-07-02	8.850	8.730	9.030	8.700	-0.190	-2.130%	12.99万	0.00亿	0.000%
2026-07-01	8.990	8.920	9.090	8.820	-0.090	-0.999%	11.85万	0.00亿	0.000%
2026-06-30	8.850	9.010	9.040	8.680	0.140	1.578%	11.06万	0.00亿	0.000%
2026-06-29	9.270	8.870	9.290	8.710	-0.450	-4.828%	18.09万	0.00亿	0.000%
2026-06-26	9.890	9.320	9.900	9.310	-0.660	-6.613%	22.96万	0.00亿	0.000%
2026-06-25	9.850	9.980	10.680	9.800	0.180	1.837%	32.43万	0.00亿	0.000%
2026-06-24	9.900	9.800	10.060	9.640	-0.310	-3.066%	14.19万	0.00亿	0.000%
2026-06-23	9.850	10.110	10.180	9.710	0.340	3.480%	18.92万	0.00亿	0.000%
2026-06-22	9.660	9.770	9.820	9.450	0.010	0.102%	15.97万	0.00亿	0.000%
2026-06-18	9.880	9.760	10.020	9.530	-0.210	-2.106%	15.00万	0.00亿	0.000%
2026-06-17	10.000	9.970	10.210	9.920	-0.110	-1.091%	8.49万	0.00亿	0.000%
2026-06-16	9.970	10.080	10.220	9.730	0.110	1.103%	11.07万	0.00亿	0.000%
2026-06-15	9.720	9.970	10.020	9.720	0.310	3.209%	11.23万	0.00亿	0.000%
2026-06-12	9.800	9.660	9.990	9.600	-0.030	-0.310%	12.85万	0.00亿	0.000%
2026-06-11	9.900	9.690	9.970	9.600	-0.300	-3.003%	11.22万	0.00亿	0.000%
2026-06-10	10.110	9.990	10.190	9.870	-0.200	-1.963%	11.31万	0.00亿	0.000%
2026-06-09	10.030	10.190	10.550	10.030	0.310	3.138%	12.81万	0.00亿	0.000%
2026-06-08	10.110	9.880	10.400	9.750	-0.610	-5.815%	16.74万	0.00亿	0.000%
2026-06-05	10.220	10.490	10.770	10.020	0.180	1.746%	21.25万	0.00亿	0.000%
2026-06-04	10.340	10.310	10.550	10.210	0.020	0.194%	14.19万	0.00亿	0.000%
2026-06-03	10.310	10.290	10.650	10.180	-0.090	-0.867%	14.06万	0.00亿	0.000%
2026-06-02	10.370	10.380	10.600	10.290	0.030	0.290%	12.42万	0.00亿	0.000%
2026-06-01	10.280	10.350	10.840	10.270	0.180	1.770%	17.24万	0.00亿	0.000%
2026-05-29	11.020	10.170	11.120	10.150	-0.820	-7.461%	28.19万	0.00亿	0.000%
2026-05-28	10.240	10.990	11.240	10.240	0.770	7.534%	20.12万	0.00亿	0.000%
2026-05-27	10.590	10.220	10.720	10.130	-0.370	-3.494%	11.25万	0.00亿	0.000%
2026-05-26	10.700	10.590	10.920	10.410	-0.240	-2.216%	12.84万	0.00亿	0.000%
2026-05-25	10.700	10.830	11.280	10.570	0.240	2.266%	16.17万	0.00亿	0.000%
2026-05-22	10.350	10.590	10.660	10.290	0.280	2.716%	9.46万	0.00亿	0.000%
2026-05-21	10.730	10.310	10.980	10.300	-0.410	-3.825%	12.51万	0.00亿	0.000%
2026-05-20	11.060	10.720	11.080	10.680	-0.360	-3.249%	12.53万	0.00亿	0.000%
2026-05-19	11.120	11.080	11.210	10.920	-0.120	-1.071%	10.37万	0.00亿	0.000%
2026-05-18	11.100	11.200	11.340	10.890	0.130	1.174%	12.92万	0.00亿	0.000%
2026-05-15	11.240	11.070	11.390	11.020	-0.150	-1.337%	13.05万	0.00亿	0.000%
2026-05-14	11.570	11.220	11.700	11.220	-0.430	-3.691%	15.87万	0.00亿	0.000%
2026-05-13	11.510	11.650	11.870	11.400	0.120	1.041%	19.97万	0.00亿	0.000%
2026-05-12	11.750	11.530	11.850	11.380	-0.290	-2.453%	18.68万	0.00亿	0.000%
2026-05-11	11.540	11.820	12.040	11.430	0.330	2.872%	22.44万	0.00亿	0.000%
2026-05-08	11.440	11.490	11.620	11.310	0.000	0.000%	18.58万	0.00亿	0.000%
2026-05-07	11.090	11.490	11.630	11.060	0.390	3.514%	20.38万	0.00亿	0.000%
2026-05-06	10.920	11.100	11.230	10.920	0.230	2.116%	10.63万	0.00亿	0.000%
2026-04-30	10.990	10.870	11.120	10.840	-0.150	-1.361%	9.16万	0.00亿	0.000%
2026-04-29	10.880	11.020	11.110	10.840	0.090	0.823%	7.04万	0.00亿	0.000%
2026-04-28	11.130	10.930	11.140	10.880	-0.270	-2.411%	8.44万	0.00亿	0.000%
2026-04-27	11.020	11.200	11.290	10.960	0.110	0.992%	9.41万	0.00亿	0.000%
2026-04-24	11.010	11.090	11.110	10.790	0.130	1.186%	14.71万	0.00亿	0.000%
2026-04-23	11.530	10.960	11.530	10.830	-0.970	-8.131%	31.29万	0.00亿	0.000%
2026-04-22	11.930	11.930	12.010	11.860	-0.070	-0.583%	8.06万	0.00亿	0.000%
2026-04-21	12.040	12.000	12.080	11.840	-0.100	-0.826%	9.38万	0.00亿	0.000%
2026-04-20	12.040	12.100	12.150	11.880	0.070	0.582%	10.17万	0.00亿	0.000%
2026-04-17	11.900	12.030	12.110	11.830	0.140	1.177%	11.25万	0.00亿	0.000%
2026-04-16	11.920	11.890	11.950	11.710	0.060	0.507%	8.97万	0.00亿	0.000%
2026-04-15	12.080	11.830	12.180	11.810	-0.130	-1.087%	11.59万	0.00亿	0.000%
2026-04-14	11.980	11.960	11.990	11.820	0.180	1.528%	10.45万	0.00亿	0.000%
2026-04-13	11.630	11.780	11.820	11.570	0.000	0.000%	8.75万	0.00亿	0.000%
2026-04-10	11.650	11.690	11.820	11.630	0.000	0.000%	10.15万	0.00亿	0.000%
2026-04-09	11.680	11.580	11.690	11.510	0.000	0.000%	9.48万	0.00亿	0.000%
2026-04-08	11.490	11.770	11.810	11.490	0.000	0.000%	14.67万	0.00亿	0.000%
2026-04-07	11.160	11.200	11.350	11.080	0.000	0.000%	13.53万	0.00亿	0.000%
2026-04-03	11.410	10.950	11.440	10.910	0.000	0.000%	14.68万	0.00亿	0.000%
2026-04-02	11.910	11.420	12.030	11.140	0.000	0.000%	26.72万	0.00亿	0.000%
2026-04-01	11.910	11.990	12.160	11.830	0.000	0.000%	18.16万	0.00亿	0.000%