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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.10 | 25.20 | 24.85 | 25.04 | -0.20% | 4.67 | 1.95% |
| 2025-07-21 | 24.78 | 25.14 | 24.73 | 25.09 | +1.21% | 5.28 | 2.21% |
| 2025-07-18 | 24.72 | 24.90 | 24.55 | 24.79 | +0.20% | 4.54 | 1.92% |
| 2025-07-17 | 24.22 | 24.75 | 24.17 | 24.74 | +1.89% | 5.67 | 2.41% |
| 2025-07-16 | 24.22 | 24.43 | 24.14 | 24.28 | +0.25% | 3.37 | 1.45% |
| 2025-07-15 | 24.31 | 24.50 | 24.07 | 24.22 | -0.98% | 4.83 | 2.08% |
| 2025-07-14 | 24.56 | 24.62 | 24.39 | 24.46 | -0.33% | 2.69 | 1.15% |
| 2025-07-11 | 24.43 | 24.74 | 24.33 | 24.54 | +0.16% | 4.21 | 1.79% |
| 2025-07-10 | 24.44 | 24.57 | 24.25 | 24.50 | +0.16% | 3.28 | 1.40% |
| 2025-07-09 | 24.65 | 24.80 | 24.34 | 24.46 | -0.81% | 4.12 | 1.75% |
| 2025-07-08 | 23.88 | 24.99 | 23.87 | 24.66 | +3.14% | 7.03 | 2.99% |
| 2025-07-07 | 24.17 | 24.20 | 23.90 | 23.91 | -1.24% | 2.77 | 1.20% |
| 2025-07-04 | 24.50 | 24.50 | 24.17 | 24.21 | -1.26% | 3.17 | 1.37% |
| 2025-07-03 | 24.11 | 24.64 | 24.01 | 24.52 | +2.08% | 4.62 | 1.98% |
| 2025-07-02 | 24.35 | 24.35 | 23.88 | 24.02 | -1.64% | 3.59 | 1.52% |
| 2025-07-01 | 24.39 | 24.50 | 24.20 | 24.42 | +0.21% | 3.69 | 1.55% |
| 2025-06-30 | 24.10 | 24.46 | 24.10 | 24.37 | +1.20% | 3.89 | 1.63% |
| 2025-06-27 | 24.16 | 24.30 | 24.03 | 24.08 | 0.00% | 3.59 | 1.52% |
| 2025-06-26 | 24.21 | 24.49 | 24.05 | 24.08 | -0.45% | 5.11 | 2.15% |
| 2025-06-25 | 24.16 | 24.23 | 23.84 | 24.19 | +0.88% | 5.46 | 2.32% |