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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 89.60 | 95.80 | 88.84 | 92.80 | +4.06% | 42.97 | 4.81% |
| 2026-04-20 | 88.59 | 91.68 | 86.70 | 89.18 | +1.85% | 41.28 | 4.84% |
| 2026-04-17 | 88.40 | 89.71 | 86.27 | 87.56 | +1.03% | 44.49 | 5.30% |
| 2026-04-16 | 77.81 | 86.67 | 77.81 | 86.67 | +10.00% | 42.61 | 5.26% |
| 2026-04-15 | 82.62 | 82.81 | 78.40 | 78.79 | -4.73% | 41.05 | 5.37% |
| 2026-04-14 | 76.60 | 83.36 | 76.06 | 82.70 | +9.13% | 45.44 | 5.80% |
| 2026-04-13 | 75.01 | 76.82 | 75.01 | 75.78 | -1.01% | 24.75 | 3.41% |
| 2026-04-10 | 76.36 | 77.32 | 75.55 | 76.55 | +0.25% | 34.50 | 4.72% |
| 2026-04-09 | 71.00 | 77.88 | 70.54 | 76.36 | +7.85% | 49.70 | 6.95% |
| 2026-04-08 | 67.90 | 70.80 | 65.42 | 70.80 | +10.01% | 39.91 | 6.10% |
| 2026-04-07 | 64.59 | 65.71 | 63.26 | 64.36 | +0.78% | 18.65 | 3.03% |
| 2026-04-03 | 62.23 | 65.48 | 61.81 | 63.86 | +3.48% | 18.12 | 2.97% |
| 2026-04-02 | 63.90 | 64.23 | 60.89 | 61.71 | -3.73% | 14.39 | 2.42% |
| 2026-04-01 | 63.36 | 64.50 | 62.07 | 64.10 | +4.60% | 19.73 | 3.26% |
| 2026-03-31 | 63.90 | 64.55 | 60.82 | 61.28 | -4.03% | 15.53 | 2.61% |
| 2026-03-30 | 62.83 | 64.57 | 61.40 | 63.85 | +1.57% | 14.88 | 2.46% |
| 2026-03-27 | 60.49 | 64.25 | 60.48 | 62.86 | +1.53% | 12.14 | 2.02% |
| 2026-03-26 | 64.34 | 64.38 | 61.58 | 61.91 | -3.10% | 11.97 | 2.01% |
| 2026-03-25 | 63.00 | 66.06 | 62.74 | 63.89 | +3.45% | 21.77 | 3.52% |
| 2026-03-24 | 61.83 | 62.38 | 59.62 | 61.76 | +3.11% | 17.80 | 3.05% |