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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.43 | 23.99 | 23.30 | 23.98 | +2.48% | 5.63 | 2.42% |
| 2025-06-23 | 23.15 | 23.69 | 23.11 | 23.40 | +0.60% | 2.93 | 1.28% |
| 2025-06-20 | 23.36 | 23.46 | 23.04 | 23.26 | -0.51% | 2.78 | 1.22% |
| 2025-06-19 | 23.63 | 23.84 | 23.27 | 23.38 | -1.06% | 3.57 | 1.55% |
| 2025-06-18 | 23.03 | 23.78 | 22.98 | 23.63 | +2.25% | 4.74 | 2.07% |
| 2025-06-17 | 23.12 | 23.22 | 22.98 | 23.11 | -0.17% | 1.71 | 0.75% |
| 2025-06-16 | 22.95 | 23.18 | 22.90 | 23.15 | +0.52% | 1.93 | 0.86% |
| 2025-06-13 | 23.30 | 23.41 | 23.00 | 23.03 | -1.41% | 2.65 | 1.17% |
| 2025-06-12 | 23.31 | 23.59 | 23.18 | 23.36 | +0.17% | 2.02 | 0.88% |
| 2025-06-11 | 23.17 | 23.48 | 23.17 | 23.32 | +0.65% | 2.56 | 1.12% |
| 2025-06-10 | 23.52 | 23.52 | 22.98 | 23.17 | -1.53% | 3.15 | 1.39% |
| 2025-06-09 | 23.36 | 23.72 | 23.36 | 23.53 | +0.73% | 2.69 | 1.16% |
| 2025-06-06 | 23.50 | 23.51 | 23.27 | 23.36 | -0.55% | 2.16 | 0.94% |
| 2025-06-05 | 23.29 | 23.58 | 23.14 | 23.49 | +0.86% | 2.90 | 1.27% |
| 2025-06-04 | 23.08 | 23.37 | 23.06 | 23.29 | +1.13% | 2.16 | 0.95% |
| 2025-06-03 | 22.88 | 23.15 | 22.83 | 23.03 | +0.17% | 1.56 | 0.69% |
| 2025-05-30 | 23.38 | 23.38 | 22.93 | 22.99 | -1.96% | 3.20 | 1.42% |
| 2025-05-29 | 23.10 | 23.54 | 23.09 | 23.45 | +1.60% | 2.81 | 1.23% |
| 2025-05-28 | 23.13 | 23.22 | 22.98 | 23.08 | 0.00% | 1.78 | 0.79% |
| 2025-05-27 | 23.30 | 23.30 | 23.03 | 23.08 | -0.94% | 2.17 | 0.96% |