道明光学(002632)股票信息
| 股票代码 | 002632 |
| 股票名称 | 道明光学 |
| 最新价/元 | 8.22 |
| 涨跌额/元 | 0.69 |
| 涨跌幅/% | 9.16 |
| 买入/元 | 8.21 |
| 卖出/元 | 8.22 |
| 昨收/元 | 7.53 |
| 今开/元 | 7.76 |
| 最高/元 | 8.26 |
| 最低/元 | 7.59 |
| 成交量/手 | 512355.59 |
| 成交额/万 | 40755.50 |
| 股净值/元 | 32.88 |
| 市净率 | 2.41 |
| 总市值/万 | 513420.45 |
| 流通值/万 | 477417.61 |
| 换手率/% | 8.82 |
| 入市日期 | 2011-11-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
道明光学(002632)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.76 | 8.22 | 0.69 | 9.16 | 512355.59 | 40755.50 | 8.82 |
| 2024-09-27 | 7.24 | 7.53 | 0.35 | 4.88 | 331192.90 | 24548.31 | 5.70 |
| 2024-09-26 | 7.00 | 7.18 | 0.16 | 2.28 | 175845.00 | 12453.69 | 3.03 |
| 2024-09-25 | 7.10 | 7.02 | -0.05 | -0.71 | 256700.59 | 18251.47 | 4.42 |
| 2024-09-24 | 6.77 | 7.07 | 0.30 | 4.43 | 225606.96 | 15631.63 | 3.88 |
| 2024-09-23 | 6.84 | 6.77 | -0.07 | -1.02 | 116697.00 | 7952.19 | 2.01 |
| 2024-09-20 | 6.76 | 6.84 | 0.06 | 0.89 | 147424.04 | 10012.49 | 2.54 |
| 2024-09-19 | 6.76 | 6.78 | 0.15 | 2.26 | 154995.60 | 10438.03 | 2.67 |
| 2024-09-18 | 6.75 | 6.76 | 0.04 | 0.60 | 122174.54 | 8191.39 | 2.10 |
| 2024-09-13 | 6.90 | 6.72 | -0.19 | -2.75 | 108534.00 | 7371.64 | 1.87 |
| 2024-09-12 | 7.05 | 6.91 | -0.14 | -1.99 | 130125.00 | 9099.42 | 2.24 |
| 2024-09-11 | 7.15 | 7.05 | -0.10 | -1.40 | 112586.00 | 7934.40 | 1.94 |
| 2024-09-10 | 7.24 | 7.15 | -0.06 | -0.83 | 197830.00 | 13982.34 | 3.41 |
| 2024-09-09 | 7.30 | 7.21 | -0.14 | -1.91 | 140164.40 | 10145.78 | 2.41 |
| 2024-09-06 | 7.55 | 7.35 | -0.25 | -3.29 | 204897.00 | 15178.11 | 3.53 |
| 2024-09-05 | 7.66 | 7.60 | -0.16 | -2.06 | 248764.00 | 18794.75 | 4.28 |
| 2024-09-04 | 7.61 | 7.76 | 0.13 | 1.70 | 409929.00 | 31298.38 | 7.06 |
| 2024-09-03 | 7.48 | 7.63 | 0.09 | 1.19 | 248630.00 | 18766.22 | 4.28 |
| 2024-09-02 | 7.82 | 7.54 | -0.19 | -2.46 | 322042.00 | 24591.29 | 5.54 |
| 2024-08-30 | 7.69 | 7.73 | 0.02 | 0.26 | 619349.08 | 48381.77 | 10.66 |
| 2024-08-29 | 7.45 | 7.71 | 0.30 | 4.05 | 668398.08 | 51635.16 | 11.51 |
| 2024-08-28 | 7.32 | 7.41 | 0.09 | 1.23 | 361711.24 | 26679.09 | 6.23 |
| 2024-08-27 | 7.40 | 7.32 | -0.03 | -0.41 | 640333.97 | 47508.35 | 11.03 |
| 2024-08-26 | 6.68 | 7.35 | 0.67 | 10.03 | 326785.04 | 23581.15 | 5.63 |
| 2024-08-23 | 6.51 | 6.68 | 0.11 | 1.67 | 126555.00 | 8287.44 | 2.18 |
| 2024-08-22 | 6.76 | 6.57 | -0.21 | -3.10 | 105474.00 | 6993.21 | 1.82 |
| 2024-08-21 | 6.78 | 6.78 | 0.00 | 0.00 | 84415.00 | 5720.12 | 1.45 |
| 2024-08-20 | 6.82 | 6.78 | 0.01 | 0.15 | 101790.35 | 6923.03 | 1.75 |
| 2024-08-19 | 6.93 | 6.77 | -0.22 | -3.15 | 128443.00 | 8774.95 | 2.21 |
| 2024-08-16 | 6.89 | 6.99 | 0.12 | 1.75 | 195736.04 | 13717.55 | 3.37 |
| 2024-08-15 | 6.70 | 6.87 | 0.07 | 1.03 | 130473.00 | 8914.97 | 2.25 |
| 2024-08-14 | 6.69 | 6.80 | 0.11 | 1.64 | 117778.00 | 7968.22 | 2.03 |
| 2024-08-13 | 6.58 | 6.69 | 0.11 | 1.67 | 57925.00 | 3857.75 | 1.00 |
| 2024-08-12 | 6.65 | 6.58 | -0.08 | -1.20 | 51721.00 | 3411.83 | 0.89 |
| 2024-08-09 | 6.66 | 6.66 | 0.03 | 0.45 | 68726.00 | 4597.98 | 1.18 |
| 2024-08-08 | 6.68 | 6.63 | -0.07 | -1.05 | 79414.00 | 5247.14 | 1.37 |
| 2024-08-07 | 6.65 | 6.70 | 0.06 | 0.90 | 63871.40 | 4272.15 | 1.10 |
| 2024-08-06 | 6.59 | 6.64 | 0.13 | 2.00 | 74502.00 | 4917.25 | 1.28 |
| 2024-08-05 | 6.72 | 6.51 | -0.24 | -3.56 | 135496.00 | 8985.09 | 2.33 |
| 2024-08-02 | 6.94 | 6.75 | -0.24 | -3.43 | 144101.00 | 9849.16 | 2.48 |
| 2024-08-01 | 6.94 | 6.99 | 0.07 | 1.01 | 127773.00 | 8931.42 | 2.20 |
| 2024-07-31 | 6.66 | 6.92 | 0.25 | 3.75 | 145151.00 | 9928.70 | 2.50 |
| 2024-07-30 | 6.72 | 6.67 | -0.05 | -0.74 | 80248.00 | 5352.41 | 1.38 |
| 2024-07-29 | 6.77 | 6.72 | 0.02 | 0.30 | 76853.00 | 5163.45 | 1.32 |
| 2024-07-26 | 6.59 | 6.70 | 0.12 | 1.82 | 88485.00 | 5908.73 | 1.52 |
| 2024-07-25 | 6.62 | 6.58 | -0.05 | -0.75 | 103378.20 | 6792.57 | 1.78 |
| 2024-07-24 | 6.66 | 6.63 | -0.09 | -1.34 | 83596.00 | 5598.25 | 1.44 |
| 2024-07-23 | 6.92 | 6.72 | -0.19 | -2.75 | 95304.00 | 6496.41 | 1.64 |
| 2024-07-22 | 6.83 | 6.91 | 0.04 | 0.58 | 81256.00 | 5585.65 | 1.40 |
| 2024-07-19 | 6.86 | 6.87 | -0.04 | -0.58 | 109203.20 | 7559.11 | 1.88 |
| 2024-07-18 | 6.84 | 6.91 | -0.13 | -1.85 | 184831.00 | 12618.34 | 3.18 |
| 2024-07-17 | 7.27 | 7.04 | -0.30 | -4.09 | 162134.00 | 11551.06 | 2.79 |
| 2024-07-16 | 7.31 | 7.34 | 0.04 | 0.55 | 138363.00 | 10073.01 | 2.38 |
| 2024-07-15 | 7.54 | 7.30 | -0.30 | -3.95 | 179558.00 | 13222.78 | 3.09 |
| 2024-07-12 | 7.62 | 7.60 | -0.04 | -0.52 | 203780.00 | 15400.86 | 3.51 |
| 2024-07-11 | 7.56 | 7.64 | 0.25 | 3.38 | 239203.53 | 18134.86 | 4.12 |
| 2024-07-10 | 7.43 | 7.39 | -0.04 | -0.54 | 191965.98 | 14237.01 | 3.31 |
| 2024-07-09 | 7.06 | 7.43 | 0.37 | 5.24 | 273927.00 | 19867.42 | 4.72 |
| 2024-07-08 | 7.11 | 7.06 | -0.12 | -1.67 | 180616.53 | 12863.03 | 3.11 |
| 2024-07-05 | 7.65 | 7.18 | -0.64 | -8.18 | 372226.46 | 26808.06 | 6.41 |
| 2024-07-04 | 7.88 | 7.82 | -0.13 | -1.64 | 186213.00 | 14769.35 | 3.21 |
| 2024-07-03 | 8.21 | 7.95 | -0.41 | -4.90 | 318572.53 | 25742.69 | 5.49 |
| 2024-07-02 | 8.13 | 8.36 | 0.18 | 2.20 | 521028.98 | 43002.02 | 8.97 |
| 2024-07-01 | 8.03 | 8.18 | 0.12 | 1.49 | 350103.68 | 27934.48 | 6.03 |
| 2024-06-28 | 7.89 | 8.06 | 0.08 | 1.00 | 384927.68 | 31215.91 | 6.63 |
| 2024-06-27 | 8.26 | 7.98 | -0.42 | -5.00 | 434758.00 | 35463.54 | 7.49 |
| 2024-06-26 | 7.85 | 8.40 | 0.40 | 5.00 | 582995.49 | 47480.74 | 10.04 |
| 2024-06-25 | 8.04 | 8.00 | -0.15 | -1.84 | 501335.20 | 40582.79 | 8.63 |
| 2024-06-24 | 7.77 | 8.15 | 0.29 | 3.69 | 484920.68 | 38914.66 | 8.35 |
| 2024-06-21 | 7.76 | 7.86 | 0.09 | 1.16 | 219502.00 | 17091.67 | 3.78 |
| 2024-06-20 | 8.07 | 7.77 | -0.31 | -3.84 | 287274.00 | 22656.42 | 4.95 |
| 2024-06-19 | 8.02 | 8.08 | 0.06 | 0.75 | 364658.00 | 29228.85 | 6.28 |
| 2024-06-18 | 8.03 | 8.02 | -0.10 | -1.23 | 350273.68 | 27958.75 | 6.03 |
| 2024-06-17 | 7.90 | 8.12 | 0.21 | 2.66 | 548401.71 | 43756.76 | 9.44 |
| 2024-06-14 | 7.95 | 7.91 | 0.14 | 1.80 | 780849.86 | 62559.23 | 13.44 |
| 2024-06-13 | 7.05 | 7.77 | 0.71 | 10.06 | 186053.00 | 14120.76 | 3.20 |
| 2024-06-12 | 7.07 | 7.06 | 0.13 | 1.88 | 194937.00 | 13821.78 | 3.36 |
| 2024-06-11 | 6.85 | 6.93 | 0.07 | 1.02 | 143850.00 | 9784.98 | 2.48 |
| 2024-06-07 | 6.75 | 6.86 | 0.22 | 3.31 | 210544.20 | 14478.08 | 3.63 |
| 2024-06-06 | 7.07 | 6.64 | -0.37 | -5.28 | 242902.39 | 16550.04 | 4.18 |
| 2024-06-05 | 7.12 | 7.01 | -0.17 | -2.37 | 208456.47 | 14596.08 | 3.59 |
| 2024-06-04 | 7.40 | 7.18 | -0.37 | -4.90 | 312075.98 | 22343.67 | 5.37 |
| 2024-06-03 | 7.80 | 7.55 | -0.40 | -5.03 | 411397.00 | 31467.85 | 7.08 |
| 2024-05-31 | 7.81 | 7.95 | 0.13 | 1.66 | 521839.57 | 42174.53 | 8.98 |
| 2024-05-30 | 8.00 | 7.82 | -0.28 | -3.46 | 415444.50 | 32640.34 | 7.15 |
| 2024-05-29 | 7.72 | 8.40 | 0.52 | 6.60 | 594455.22 | 48311.10 | 10.24 |
| 2024-05-28 | 7.90 | 7.88 | -0.12 | -1.50 | 388822.93 | 30871.21 | 6.69 |
| 2024-05-27 | 7.55 | 8.00 | 0.42 | 5.54 | 373893.93 | 28992.26 | 6.44 |
| 2024-05-24 | 7.80 | 7.58 | -0.32 | -4.05 | 316341.04 | 24273.61 | 5.45 |
| 2024-05-23 | 7.68 | 7.90 | 0.23 | 3.00 | 455261.00 | 35598.59 | 7.84 |
| 2024-05-22 | 7.51 | 7.67 | 0.08 | 1.05 | 171876.45 | 13084.04 | 2.96 |
| 2024-05-21 | 7.54 | 7.59 | 0.02 | 0.26 | 193771.00 | 14771.45 | 3.34 |
| 2024-05-20 | 7.53 | 7.57 | 0.02 | 0.27 | 109272.00 | 8271.22 | 1.88 |
| 2024-05-17 | 7.33 | 7.55 | 0.20 | 2.72 | 120601.77 | 9014.22 | 2.08 |
| 2024-05-16 | 7.42 | 7.35 | -0.01 | -0.14 | 79186.46 | 5869.47 | 1.36 |
| 2024-05-15 | 7.43 | 7.36 | -0.06 | -0.81 | 76362.00 | 5640.20 | 1.31 |
| 2024-05-14 | 7.38 | 7.42 | 0.08 | 1.09 | 96131.00 | 7166.59 | 1.66 |
| 2024-05-13 | 7.53 | 7.34 | -0.32 | -4.18 | 132405.00 | 9817.97 | 2.28 |
| 2024-05-10 | 7.80 | 7.66 | -0.13 | -1.67 | 112293.76 | 8633.28 | 1.93 |
| 2024-05-09 | 7.67 | 7.79 | 0.10 | 1.30 | 124054.00 | 9675.88 | 2.14 |
日K线
周K线
月K线
