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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.23 | 41.13 | 38.03 | 40.37 | +7.28% | 30.01 | 7.92% |
| 2025-09-15 | 38.48 | 39.53 | 37.44 | 37.63 | -1.83% | 14.01 | 3.85% |
| 2025-09-12 | 38.68 | 39.31 | 38.21 | 38.33 | -1.87% | 22.72 | 6.13% |
| 2025-09-11 | 35.60 | 39.06 | 35.28 | 39.06 | +10.00% | 29.96 | 8.31% |
| 2025-09-10 | 34.41 | 36.00 | 33.97 | 35.51 | +3.20% | 19.62 | 5.83% |
| 2025-09-09 | 33.95 | 35.17 | 33.70 | 34.41 | +0.91% | 14.26 | 4.31% |
| 2025-09-08 | 34.18 | 34.67 | 33.95 | 34.10 | +0.29% | 11.31 | 3.46% |
| 2025-09-05 | 32.95 | 34.08 | 32.95 | 34.00 | +3.28% | 10.54 | 3.28% |
| 2025-09-04 | 34.42 | 35.54 | 32.16 | 32.92 | -3.88% | 15.85 | 4.91% |
| 2025-09-03 | 34.44 | 35.14 | 34.12 | 34.25 | -0.26% | 11.66 | 3.53% |
| 2025-09-02 | 36.70 | 36.74 | 34.02 | 34.34 | -5.58% | 21.64 | 6.48% |
| 2025-09-01 | 37.21 | 37.81 | 35.84 | 36.37 | -2.91% | 18.16 | 5.22% |
| 2025-08-29 | 37.15 | 38.28 | 36.70 | 37.46 | +0.73% | 18.27 | 5.07% |
| 2025-08-28 | 36.12 | 37.89 | 35.82 | 37.19 | +1.83% | 22.02 | 6.25% |
| 2025-08-27 | 37.54 | 37.82 | 36.47 | 36.52 | -3.44% | 24.69 | 6.93% |
| 2025-08-26 | 35.00 | 38.36 | 34.25 | 37.82 | +5.94% | 40.95 | 11.68% |
| 2025-08-25 | 33.80 | 36.06 | 33.10 | 35.70 | +6.12% | 39.89 | 12.03% |
| 2025-08-22 | 32.61 | 33.92 | 32.61 | 33.64 | +2.81% | 15.65 | 4.88% |
| 2025-08-21 | 33.77 | 33.82 | 32.56 | 32.72 | -2.24% | 17.75 | 5.62% |
| 2025-08-20 | 33.01 | 34.35 | 32.95 | 33.47 | +1.21% | 24.12 | 7.50% |