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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 36.18 | 37.84 | 36.18 | 37.73 | +4.52% | 6.50 | 1.84% |
| 2025-12-16 | 36.82 | 37.27 | 35.79 | 36.10 | -2.41% | 6.47 | 1.87% |
| 2025-12-15 | 37.87 | 37.90 | 36.81 | 36.99 | -2.71% | 7.95 | 2.23% |
| 2025-12-12 | 38.05 | 38.42 | 37.45 | 38.02 | -0.34% | 7.71 | 2.12% |
| 2025-12-11 | 39.00 | 39.27 | 38.14 | 38.15 | -2.18% | 7.20 | 1.95% |
| 2025-12-10 | 38.78 | 39.47 | 38.50 | 39.00 | -0.26% | 7.30 | 1.96% |
| 2025-12-09 | 39.34 | 39.61 | 38.68 | 39.10 | -1.01% | 10.13 | 2.70% |
| 2025-12-08 | 38.09 | 40.29 | 37.92 | 39.50 | +4.17% | 15.18 | 4.06% |
| 2025-12-05 | 36.55 | 38.39 | 36.40 | 37.92 | +3.55% | 11.54 | 3.20% |
| 2025-12-04 | 36.58 | 36.96 | 35.79 | 36.62 | +0.69% | 4.24 | 1.22% |
| 2025-12-03 | 36.87 | 37.29 | 36.29 | 36.37 | -1.76% | 5.59 | 1.59% |
| 2025-12-02 | 36.85 | 37.31 | 36.56 | 37.02 | -0.30% | 5.77 | 1.63% |
| 2025-12-01 | 37.18 | 37.30 | 36.50 | 37.13 | +0.98% | 6.50 | 1.84% |
| 2025-11-28 | 36.15 | 36.96 | 36.11 | 36.77 | +1.63% | 5.26 | 1.50% |
| 2025-11-27 | 36.39 | 37.34 | 36.05 | 36.18 | -1.15% | 6.29 | 1.79% |
| 2025-11-26 | 36.08 | 37.35 | 35.79 | 36.60 | +0.83% | 8.78 | 2.50% |
| 2025-11-25 | 35.85 | 36.98 | 35.85 | 36.30 | +2.02% | 7.93 | 2.27% |
| 2025-11-24 | 35.34 | 35.79 | 35.00 | 35.58 | +1.95% | 6.42 | 1.90% |
| 2025-11-21 | 35.98 | 36.49 | 34.87 | 34.90 | -4.88% | 7.58 | 2.24% |
| 2025-11-20 | 37.66 | 37.85 | 36.53 | 36.69 | -0.54% | 4.93 | 1.40% |