大族激光 sz.002008
146.28
+2.59%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.63 | 34.06 | 33.00 | 33.07 | -2.22% | 18.81 | 5.89% |
| 2025-08-18 | 34.02 | 35.06 | 33.00 | 33.82 | -1.83% | 29.46 | 9.15% |
| 2025-08-15 | 34.87 | 35.69 | 34.08 | 34.45 | -1.52% | 27.15 | 8.16% |
| 2025-08-14 | 35.68 | 37.12 | 34.90 | 34.98 | -1.99% | 38.53 | 11.23% |
| 2025-08-13 | 34.21 | 35.83 | 34.07 | 35.69 | +2.68% | 39.51 | 11.75% |
| 2025-08-12 | 34.50 | 35.82 | 33.78 | 34.76 | +2.60% | 60.81 | 18.29% |
| 2025-08-11 | 32.99 | 33.88 | 31.92 | 33.88 | +10.00% | 31.47 | 9.93% |
| 2025-08-08 | 28.84 | 30.98 | 28.42 | 30.80 | +5.73% | 31.23 | 10.95% |
| 2025-08-07 | 27.51 | 29.17 | 27.41 | 29.13 | +7.81% | 25.75 | 9.51% |
| 2025-08-06 | 26.67 | 27.08 | 26.48 | 27.02 | +1.08% | 7.94 | 3.08% |
| 2025-08-05 | 26.53 | 26.88 | 26.40 | 26.73 | +0.98% | 6.36 | 2.50% |
| 2025-08-04 | 26.40 | 26.54 | 25.99 | 26.47 | -0.34% | 5.40 | 2.14% |
| 2025-08-01 | 26.90 | 27.30 | 26.35 | 26.56 | -1.52% | 8.21 | 3.21% |
| 2025-07-31 | 26.47 | 28.10 | 26.45 | 26.97 | +1.74% | 15.48 | 5.94% |
| 2025-07-30 | 27.47 | 27.48 | 26.39 | 26.51 | -3.42% | 10.08 | 3.94% |
| 2025-07-29 | 27.76 | 27.81 | 27.21 | 27.45 | -2.24% | 9.18 | 3.50% |
| 2025-07-28 | 26.37 | 28.30 | 26.33 | 28.08 | +6.28% | 17.51 | 6.65% |
| 2025-07-25 | 26.50 | 26.77 | 26.25 | 26.42 | -1.67% | 8.92 | 3.52% |
| 2025-07-24 | 24.93 | 27.10 | 24.93 | 26.87 | +7.87% | 19.28 | 7.68% |
| 2025-07-23 | 25.05 | 25.10 | 24.86 | 24.91 | -0.52% | 4.39 | 1.84% |