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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 51.12 | 55.26 | 51.07 | 54.50 | +2.62% | 29.53 | 5.74% |
| 2026-02-12 | 49.78 | 53.53 | 48.23 | 53.11 | +6.69% | 24.58 | 5.03% |
| 2026-02-11 | 50.01 | 51.28 | 49.56 | 49.78 | -0.86% | 7.22 | 1.50% |
| 2026-02-10 | 50.11 | 50.47 | 49.52 | 50.21 | -0.08% | 9.61 | 2.00% |
| 2026-02-09 | 48.99 | 50.79 | 48.92 | 50.25 | +4.58% | 11.91 | 2.49% |
| 2026-02-06 | 48.19 | 49.39 | 47.43 | 48.05 | -1.84% | 9.49 | 2.05% |
| 2026-02-05 | 50.08 | 50.50 | 48.83 | 48.95 | -2.86% | 10.82 | 2.29% |
| 2026-02-04 | 50.25 | 50.96 | 48.88 | 50.39 | -0.06% | 14.76 | 3.08% |
| 2026-02-03 | 48.10 | 50.48 | 47.48 | 50.42 | +7.00% | 21.80 | 4.63% |
| 2026-02-02 | 48.10 | 48.75 | 46.80 | 47.12 | -2.34% | 14.02 | 3.09% |
| 2026-01-30 | 48.70 | 49.12 | 46.40 | 48.25 | -0.31% | 19.52 | 4.26% |
| 2026-01-29 | 51.44 | 51.88 | 48.20 | 48.40 | -7.16% | 28.38 | 5.98% |
| 2026-01-28 | 52.85 | 53.22 | 51.60 | 52.13 | -2.34% | 16.80 | 3.36% |
| 2026-01-27 | 51.27 | 53.71 | 50.70 | 53.38 | +4.71% | 22.59 | 4.50% |
| 2026-01-26 | 51.12 | 52.60 | 50.45 | 50.98 | -0.91% | 18.30 | 3.72% |
| 2026-01-23 | 52.05 | 52.80 | 50.08 | 51.45 | 0.00% | 16.18 | 3.32% |
| 2026-01-22 | 49.88 | 52.64 | 49.84 | 51.45 | +3.48% | 29.63 | 6.04% |
| 2026-01-21 | 46.27 | 50.59 | 46.10 | 49.72 | +6.72% | 22.21 | 4.77% |
| 2026-01-20 | 48.00 | 48.09 | 46.09 | 46.59 | -3.18% | 16.60 | 3.71% |
| 2026-01-19 | 46.81 | 48.58 | 46.37 | 48.12 | +2.04% | 25.65 | 5.62% |