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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 62.10 | 63.96 | 59.20 | 59.90 | -7.26% | 24.03 | 4.11% |
| 2026-03-20 | 63.78 | 66.11 | 62.53 | 64.59 | +2.52% | 27.05 | 4.36% |
| 2026-03-19 | 64.40 | 64.40 | 62.48 | 63.00 | -3.27% | 16.10 | 2.66% |
| 2026-03-18 | 64.02 | 65.48 | 63.85 | 65.13 | +2.20% | 17.89 | 2.89% |
| 2026-03-17 | 67.82 | 68.26 | 63.50 | 63.73 | -5.39% | 19.07 | 3.07% |
| 2026-03-16 | 68.68 | 68.69 | 65.90 | 67.36 | -1.95% | 21.88 | 3.41% |
| 2026-03-13 | 70.53 | 71.10 | 68.00 | 68.70 | -2.90% | 18.03 | 2.72% |
| 2026-03-12 | 71.75 | 72.80 | 69.55 | 70.75 | -2.21% | 18.86 | 2.79% |
| 2026-03-11 | 73.27 | 75.06 | 71.70 | 72.35 | -0.90% | 25.89 | 3.70% |
| 2026-03-10 | 69.06 | 73.78 | 69.06 | 73.01 | +7.73% | 32.11 | 4.67% |
| 2026-03-09 | 66.60 | 68.00 | 64.30 | 67.77 | -2.55% | 34.09 | 5.41% |
| 2026-03-06 | 71.31 | 71.90 | 68.25 | 69.54 | -2.71% | 22.92 | 3.43% |
| 2026-03-05 | 69.66 | 74.18 | 69.00 | 71.48 | +2.04% | 35.79 | 5.21% |
| 2026-03-04 | 69.80 | 70.82 | 67.46 | 70.05 | -0.57% | 29.08 | 4.37% |
| 2026-03-03 | 74.50 | 74.75 | 70.20 | 70.45 | -5.59% | 52.05 | 7.57% |
| 2026-03-02 | 71.00 | 75.88 | 70.71 | 74.62 | +3.21% | 41.46 | 5.83% |
| 2026-02-27 | 69.72 | 73.21 | 68.72 | 72.30 | +3.70% | 59.31 | 8.71% |
| 2026-02-26 | 64.10 | 69.72 | 64.10 | 69.72 | +10.00% | 35.93 | 5.50% |
| 2026-02-25 | 58.60 | 63.50 | 58.10 | 63.38 | +7.73% | 37.03 | 6.29% |
| 2026-02-24 | 54.73 | 59.40 | 54.53 | 58.83 | +7.95% | 35.21 | 6.33% |