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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 45.00 | 47.41 | 44.51 | 47.16 | +5.46% | 24.98 | 5.66% |
| 2026-01-15 | 42.93 | 45.06 | 42.55 | 44.72 | +4.15% | 16.20 | 3.86% |
| 2026-01-14 | 42.78 | 43.95 | 42.52 | 42.94 | +2.80% | 17.29 | 4.19% |
| 2026-01-13 | 43.82 | 43.97 | 41.70 | 41.77 | -5.52% | 18.04 | 4.43% |
| 2026-01-12 | 44.49 | 44.68 | 43.24 | 44.21 | -0.43% | 20.77 | 4.94% |
| 2026-01-09 | 42.55 | 46.94 | 42.33 | 44.40 | +4.05% | 32.23 | 7.44% |
| 2026-01-08 | 43.51 | 43.73 | 42.36 | 42.67 | -2.89% | 12.61 | 3.08% |
| 2026-01-07 | 43.00 | 44.58 | 42.35 | 43.94 | +3.27% | 16.65 | 3.96% |
| 2026-01-06 | 42.50 | 42.97 | 41.97 | 42.55 | -0.37% | 10.16 | 2.50% |
| 2026-01-05 | 41.86 | 43.75 | 41.44 | 42.71 | +3.69% | 14.09 | 3.45% |
| 2025-12-31 | 41.75 | 41.98 | 41.07 | 41.19 | -1.69% | 6.68 | 1.68% |
| 2025-12-30 | 42.05 | 42.67 | 41.31 | 41.90 | -0.45% | 11.00 | 2.74% |
| 2025-12-29 | 42.99 | 43.50 | 41.80 | 42.09 | -0.73% | 12.27 | 3.03% |
| 2025-12-26 | 41.76 | 42.93 | 41.26 | 42.40 | +1.48% | 14.87 | 3.69% |
| 2025-12-25 | 41.32 | 42.24 | 40.88 | 41.78 | +0.48% | 14.55 | 3.66% |
| 2025-12-24 | 38.38 | 42.08 | 38.00 | 41.58 | +8.34% | 21.17 | 5.46% |
| 2025-12-23 | 38.17 | 38.79 | 37.80 | 38.38 | +0.58% | 7.41 | 2.02% |
| 2025-12-22 | 37.22 | 38.48 | 37.13 | 38.16 | +3.19% | 8.20 | 2.26% |
| 2025-12-19 | 37.30 | 37.58 | 36.83 | 36.98 | -0.32% | 4.69 | 1.32% |
| 2025-12-18 | 37.35 | 37.85 | 37.02 | 37.10 | -1.67% | 4.70 | 1.31% |