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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.38 | 37.68 | 36.68 | 36.89 | -1.28% | 5.67 | 1.60% |
| 2025-11-18 | 37.96 | 38.15 | 37.06 | 37.37 | -1.97% | 6.11 | 1.70% |
| 2025-11-17 | 37.91 | 38.56 | 37.77 | 38.12 | +0.32% | 5.37 | 1.47% |
| 2025-11-14 | 38.89 | 39.06 | 38.00 | 38.00 | -3.65% | 7.47 | 2.03% |
| 2025-11-13 | 38.69 | 39.56 | 38.58 | 39.44 | +1.02% | 7.51 | 2.01% |
| 2025-11-12 | 38.80 | 39.36 | 38.50 | 39.04 | +0.26% | 7.21 | 1.94% |
| 2025-11-11 | 39.75 | 40.29 | 38.43 | 38.94 | -1.42% | 8.62 | 2.29% |
| 2025-11-10 | 40.06 | 40.54 | 38.96 | 39.50 | -1.40% | 9.37 | 2.48% |
| 2025-11-07 | 40.80 | 41.00 | 39.98 | 40.06 | -2.88% | 8.56 | 2.22% |
| 2025-11-06 | 40.75 | 41.57 | 40.47 | 41.25 | +1.40% | 8.03 | 2.04% |
| 2025-11-05 | 40.08 | 40.86 | 39.64 | 40.68 | -0.93% | 8.85 | 2.30% |
| 2025-11-04 | 42.00 | 42.39 | 40.80 | 41.06 | -2.66% | 8.84 | 2.24% |
| 2025-11-03 | 41.40 | 42.34 | 40.44 | 42.18 | +2.43% | 15.11 | 3.80% |
| 2025-10-31 | 42.38 | 42.91 | 41.05 | 41.18 | -3.01% | 16.29 | 4.08% |
| 2025-10-30 | 43.46 | 43.83 | 42.23 | 42.46 | -3.50% | 18.03 | 4.40% |
| 2025-10-29 | 42.78 | 44.05 | 42.69 | 44.00 | +2.85% | 18.46 | 4.44% |
| 2025-10-28 | 42.24 | 43.80 | 42.00 | 42.78 | +0.97% | 20.48 | 4.97% |
| 2025-10-27 | 41.88 | 43.18 | 41.65 | 42.37 | +2.89% | 23.66 | 5.83% |
| 2025-10-24 | 39.75 | 41.35 | 39.18 | 41.18 | +4.07% | 26.32 | 6.82% |
| 2025-10-23 | 37.21 | 40.18 | 36.71 | 39.57 | +7.73% | 30.25 | 8.23% |