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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.25 | 23.40 | 23.13 | 23.30 | +0.17% | 2.26 | 0.99% |
| 2025-05-23 | 23.60 | 23.77 | 23.26 | 23.26 | -1.32% | 2.86 | 1.24% |
| 2025-05-22 | 23.71 | 23.92 | 23.56 | 23.57 | -1.05% | 2.76 | 1.19% |
| 2025-05-21 | 23.93 | 23.96 | 23.68 | 23.82 | 0.00% | 2.82 | 1.21% |
| 2025-05-20 | 23.65 | 23.84 | 22.89 | 23.82 | -0.21% | 5.17 | 2.21% |
| 2025-05-19 | 24.47 | 24.78 | 23.86 | 23.87 | -2.73% | 6.30 | 2.63% |
| 2025-05-16 | 23.77 | 24.59 | 23.77 | 24.54 | +2.81% | 7.19 | 2.97% |
| 2025-05-15 | 24.21 | 24.21 | 23.81 | 23.87 | -1.38% | 3.25 | 1.37% |
| 2025-05-14 | 24.22 | 24.42 | 24.03 | 24.20 | -0.49% | 4.11 | 1.71% |
| 2025-05-13 | 24.65 | 24.74 | 24.21 | 24.32 | -0.52% | 5.53 | 2.28% |
| 2025-05-12 | 24.24 | 24.47 | 24.12 | 24.45 | +2.10% | 6.29 | 2.60% |
| 2025-05-09 | 24.02 | 24.18 | 23.65 | 23.95 | -0.25% | 5.61 | 2.36% |
| 2025-05-08 | 23.44 | 24.11 | 23.40 | 24.01 | +1.88% | 6.71 | 2.83% |
| 2025-05-07 | 23.84 | 23.91 | 23.29 | 23.56 | +0.21% | 5.60 | 2.39% |
| 2025-05-06 | 23.02 | 23.53 | 22.87 | 23.51 | +3.25% | 5.41 | 2.34% |