道明光学
sz002632 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.40
涨跌幅
-2.89%
成交量
7,903,700 股
成交额
67,106,520 元
换手率
1.38%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.61 | 8.40 | 8.64 | 8.38 | -2.89% | 7,903,700 | 67,106,520 | 1.38 |
| 2026-10-13 | 8.39 | 8.65 | 8.71 | 8.31 | +1.05% | 8,881,300 | 75,719,856 | 1.55 |
| 2026-10-12 | 8.66 | 8.56 | 8.66 | 8.49 | -1.50% | 6,614,200 | 56,721,068 | 1.15 |
| 2026-10-09 | 8.62 | 8.69 | 8.72 | 8.30 | +0.23% | 13,225,000 | 112,473,200 | 2.30 |
| 2026-10-08 | 9.09 | 8.67 | 9.09 | 8.64 | -3.02% | 14,991,800 | 132,036,048 | 2.61 |
| 2026-09-30 | 9.12 | 8.94 | 9.20 | 8.93 | -0.89% | 12,293,500 | 111,143,368 | 2.14 |
| 2026-09-29 | 9.10 | 9.02 | 9.29 | 9.01 | -1.10% | 13,270,000 | 121,063,856 | 2.31 |
| 2026-09-28 | 9.55 | 9.12 | 9.62 | 9.08 | -4.90% | 13,277,500 | 122,886,192 | 2.31 |
| 2026-09-24 | 9.73 | 9.59 | 9.83 | 9.58 | -1.44% | 12,996,700 | 125,661,072 | 2.26 |
| 2026-09-23 | 9.81 | 9.73 | 9.85 | 9.63 | -0.82% | 18,866,700 | 183,754,912 | 3.28 |
| 2026-09-22 | 9.96 | 9.81 | 10.03 | 9.71 | -2.19% | 27,050,900 | 265,804,768 | 4.71 |
| 2026-09-21 | 9.60 | 10.03 | 10.13 | 9.41 | +5.14% | 39,541,200 | 391,721,792 | 6.88 |
| 2026-09-18 | 9.11 | 9.54 | 9.75 | 9.10 | +5.18% | 38,630,500 | 366,758,944 | 6.72 |
| 2026-09-17 | 8.99 | 9.07 | 9.39 | 8.80 | -1.20% | 27,884,500 | 251,806,000 | 4.85 |
| 2026-09-16 | 9.12 | 9.18 | 9.29 | 9.00 | -0.65% | 25,701,800 | 235,269,184 | 4.47 |
| 2026-09-15 | 9.58 | 9.24 | 9.74 | 9.19 | -3.35% | 34,838,800 | 330,082,688 | 6.06 |
| 2026-09-14 | 9.42 | 9.56 | 9.87 | 9.37 | -0.31% | 33,879,800 | 324,683,968 | 5.90 |
| 2026-09-11 | 9.22 | 9.59 | 9.77 | 8.96 | +2.02% | 42,880,000 | 403,100,640 | 7.46 |
| 2026-09-10 | 9.11 | 9.40 | 9.55 | 8.85 | +1.95% | 44,914,800 | 416,547,360 | 7.82 |
| 2026-09-09 | 9.16 | 9.22 | 9.24 | 8.93 | -0.22% | 29,727,900 | 270,269,600 | 5.17 |
| 2026-09-08 | 9.41 | 9.24 | 9.52 | 9.18 | -1.81% | 32,676,700 | 302,412,736 | 5.69 |
| 2026-09-07 | 9.46 | 9.41 | 9.70 | 9.16 | -1.26% | 42,846,000 | 401,920,320 | 7.46 |
| 2026-09-04 | 9.32 | 9.53 | 9.74 | 9.21 | +3.36% | 58,329,400 | 556,001,280 | 10.15 |
| 2026-09-03 | 9.45 | 9.22 | 9.65 | 9.14 | -6.68% | 64,341,200 | 596,164,928 | 11.20 |
| 2026-09-02 | 9.40 | 9.88 | 9.88 | 9.30 | +10.02% | 36,608,800 | 358,957,504 | 6.37 |
| 2026-09-01 | 8.46 | 8.98 | 9.34 | 8.42 | +5.77% | 35,523,700 | 316,451,840 | 6.18 |
| 2026-08-31 | 8.35 | 8.49 | 8.51 | 8.35 | +0.24% | 7,331,400 | 62,048,192 | 1.28 |
| 2026-08-28 | 8.53 | 8.47 | 8.59 | 8.46 | -0.70% | 7,065,100 | 60,191,116 | 1.23 |
| 2026-08-27 | 8.45 | 8.53 | 8.58 | 8.42 | +0.35% | 8,200,500 | 69,886,800 | 1.43 |
| 2026-08-26 | 8.55 | 8.50 | 8.57 | 8.39 | +0.12% | 9,416,700 | 79,958,040 | 1.64 |
需要全历史数据与程序化访问？
查看 道明光学 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002632 获取全部历史日线。