德龙激光 sh.688170
90.27
+14.70%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 35.24 | 36.57 | 34.25 | 34.74 | -1.75% | 1.56 | 4.29% |
| 2025-11-19 | 36.63 | 37.40 | 34.97 | 35.36 | -3.97% | 2.16 | 5.86% |
| 2025-11-18 | 37.69 | 38.88 | 36.33 | 36.82 | -1.39% | 2.25 | 5.84% |
| 2025-11-17 | 37.55 | 38.60 | 36.53 | 37.34 | -2.58% | 2.92 | 7.52% |
| 2025-11-14 | 34.88 | 39.50 | 33.80 | 38.33 | +9.48% | 4.53 | 11.74% |
| 2025-11-13 | 35.23 | 35.99 | 34.70 | 35.01 | -1.49% | 2.41 | 6.60% |
| 2025-11-12 | 37.86 | 37.88 | 35.30 | 35.54 | -6.47% | 3.43 | 9.23% |
| 2025-11-11 | 33.88 | 39.25 | 33.11 | 38.00 | +15.71% | 4.17 | 11.30% |
| 2025-11-10 | 33.08 | 34.21 | 32.23 | 32.84 | -0.67% | 1.16 | 3.38% |
| 2025-11-07 | 32.96 | 33.97 | 32.12 | 33.06 | +0.18% | 0.96 | 2.81% |
| 2025-11-06 | 32.88 | 33.93 | 32.51 | 33.00 | +0.18% | 0.94 | 2.75% |
| 2025-11-05 | 32.37 | 33.19 | 32.27 | 32.94 | -0.48% | 1.12 | 3.31% |
| 2025-11-04 | 34.80 | 34.80 | 32.92 | 33.10 | -4.50% | 1.30 | 3.75% |
| 2025-11-03 | 33.89 | 35.10 | 33.39 | 34.66 | +2.70% | 1.60 | 4.50% |
| 2025-10-31 | 33.50 | 36.32 | 33.39 | 33.75 | +0.42% | 1.99 | 5.56% |
| 2025-10-30 | 34.55 | 34.80 | 33.36 | 33.61 | -5.14% | 1.98 | 5.67% |
| 2025-10-29 | 34.16 | 36.03 | 33.26 | 35.43 | +4.85% | 2.31 | 6.47% |
| 2025-10-28 | 34.53 | 35.06 | 33.60 | 33.79 | -3.62% | 1.27 | 3.58% |
| 2025-10-27 | 34.69 | 35.60 | 33.82 | 35.06 | +4.00% | 1.58 | 4.39% |
| 2025-10-24 | 32.55 | 33.96 | 32.55 | 33.71 | +4.20% | 0.93 | 2.68% |