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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 36.19 | 37.10 | 36.03 | 36.73 | +0.33% | 9.69 | 2.76% |
| 2025-10-21 | 37.00 | 37.32 | 35.86 | 36.61 | +3.62% | 13.56 | 3.88% |
| 2025-10-20 | 35.23 | 36.05 | 34.89 | 35.33 | +2.26% | 10.79 | 3.18% |
| 2025-10-17 | 36.01 | 36.06 | 34.43 | 34.55 | -4.05% | 9.77 | 2.91% |
| 2025-10-16 | 36.02 | 36.60 | 35.80 | 36.01 | -1.02% | 7.46 | 2.16% |
| 2025-10-15 | 35.29 | 36.38 | 35.01 | 36.38 | +3.09% | 10.77 | 3.15% |
| 2025-10-14 | 37.60 | 37.91 | 35.00 | 35.29 | -5.44% | 15.46 | 4.46% |
| 2025-10-13 | 36.50 | 37.66 | 36.50 | 37.32 | -3.72% | 16.10 | 4.54% |
| 2025-10-10 | 40.00 | 40.50 | 38.45 | 38.76 | -3.75% | 15.64 | 4.18% |
| 2025-10-09 | 41.03 | 41.48 | 40.03 | 40.27 | -1.08% | 18.76 | 4.81% |
| 2025-09-30 | 41.22 | 41.53 | 40.39 | 40.71 | -1.24% | 11.93 | 3.05% |
| 2025-09-29 | 40.64 | 41.37 | 40.00 | 41.22 | +1.00% | 12.48 | 3.19% |
| 2025-09-26 | 42.34 | 42.90 | 40.73 | 40.81 | -4.72% | 18.94 | 4.77% |
| 2025-09-25 | 42.50 | 43.45 | 41.60 | 42.83 | +0.56% | 21.59 | 5.31% |
| 2025-09-24 | 43.51 | 43.62 | 41.22 | 42.59 | -2.54% | 29.54 | 7.33% |
| 2025-09-23 | 46.71 | 47.62 | 42.30 | 43.70 | -2.41% | 35.77 | 8.42% |
| 2025-09-22 | 41.90 | 45.39 | 40.60 | 44.78 | +8.53% | 34.98 | 8.36% |
| 2025-09-19 | 41.75 | 42.36 | 40.80 | 41.26 | -1.08% | 20.29 | 5.12% |
| 2025-09-18 | 40.01 | 42.99 | 39.97 | 41.71 | +4.35% | 40.57 | 10.23% |
| 2025-09-17 | 40.32 | 40.96 | 39.00 | 39.97 | -0.99% | 21.84 | 5.72% |