帝尔激光 sz.300776
156.58
+6.30%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 147.32 | 157.80 | 146.01 | 156.58 | +6.30% | 24.74 | 9.61% |
| 2026-05-21 | 156.00 | 165.00 | 147.00 | 147.30 | +2.47% | 34.04 | 12.93% |
| 2026-05-20 | 142.75 | 145.98 | 138.20 | 143.75 | -0.61% | 15.17 | 6.33% |
| 2026-05-19 | 142.00 | 147.73 | 138.38 | 144.63 | +1.35% | 19.67 | 8.16% |
| 2026-05-18 | 147.00 | 155.63 | 140.58 | 142.70 | -2.96% | 27.06 | 10.95% |
| 2026-05-15 | 142.90 | 157.00 | 131.50 | 147.06 | +2.91% | 33.11 | 13.78% |
| 2026-05-14 | 128.41 | 149.68 | 123.00 | 142.90 | +13.07% | 26.71 | 11.84% |
| 2026-05-13 | 115.00 | 127.00 | 113.70 | 126.38 | +6.79% | 19.04 | 9.37% |
| 2026-05-12 | 122.72 | 123.50 | 114.01 | 118.35 | -1.60% | 15.07 | 7.65% |
| 2026-05-11 | 115.31 | 124.12 | 115.31 | 120.27 | +5.22% | 19.12 | 9.48% |
| 2026-05-08 | 110.00 | 117.33 | 108.38 | 114.30 | +1.13% | 15.28 | 7.99% |
| 2026-05-07 | 108.00 | 114.89 | 105.88 | 113.02 | +6.71% | 18.88 | 10.03% |
| 2026-05-06 | 106.60 | 107.50 | 103.41 | 105.91 | +1.25% | 11.32 | 6.38% |
| 2026-04-30 | 109.01 | 109.98 | 102.96 | 104.60 | -2.72% | 10.88 | 6.18% |
| 2026-04-29 | 108.60 | 111.19 | 104.82 | 107.53 | -1.71% | 9.80 | 5.41% |
| 2026-04-28 | 110.60 | 117.22 | 108.50 | 109.40 | -2.19% | 10.41 | 5.57% |
| 2026-04-27 | 111.08 | 116.14 | 108.39 | 111.85 | +1.61% | 15.34 | 8.08% |
| 2026-04-24 | 112.46 | 113.76 | 107.02 | 110.08 | -3.88% | 14.30 | 7.73% |
| 2026-04-23 | 112.53 | 119.19 | 111.81 | 114.52 | +1.35% | 22.14 | 11.42% |
| 2026-04-22 | 102.00 | 114.68 | 100.10 | 113.00 | +10.25% | 24.20 | 13.28% |