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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 74.53 | 75.66 | 72.67 | 72.82 | -3.02% | 4.79 | 3.88% |
| 2025-08-18 | 77.00 | 77.48 | 73.78 | 75.09 | -1.98% | 5.69 | 4.51% |
| 2025-08-15 | 74.70 | 77.36 | 73.95 | 76.61 | +2.09% | 6.71 | 5.31% |
| 2025-08-14 | 77.81 | 79.56 | 74.88 | 75.04 | -1.39% | 7.56 | 5.82% |
| 2025-08-13 | 72.07 | 77.33 | 71.02 | 76.10 | +5.65% | 8.05 | 6.50% |
| 2025-08-12 | 74.48 | 74.90 | 71.05 | 72.03 | -3.95% | 6.40 | 5.28% |
| 2025-08-11 | 68.36 | 76.00 | 68.27 | 74.99 | +10.54% | 9.20 | 7.55% |
| 2025-08-08 | 65.24 | 68.58 | 65.24 | 67.84 | +2.09% | 3.83 | 3.39% |
| 2025-08-07 | 67.40 | 70.30 | 64.73 | 66.45 | -0.97% | 5.37 | 4.77% |
| 2025-08-06 | 65.60 | 69.43 | 65.18 | 67.10 | +1.41% | 4.91 | 4.35% |
| 2025-08-05 | 64.61 | 66.60 | 64.27 | 66.17 | +3.47% | 4.08 | 3.71% |
| 2025-08-04 | 63.96 | 64.35 | 62.22 | 63.95 | -1.24% | 3.28 | 3.09% |
| 2025-08-01 | 61.91 | 67.42 | 61.86 | 64.75 | +4.69% | 7.10 | 6.55% |
| 2025-07-31 | 60.00 | 64.30 | 59.99 | 61.85 | +2.88% | 5.69 | 5.42% |
| 2025-07-30 | 60.72 | 62.60 | 59.71 | 60.12 | -1.41% | 2.98 | 2.92% |
| 2025-07-29 | 58.39 | 61.14 | 58.01 | 60.98 | +4.31% | 3.59 | 3.58% |
| 2025-07-28 | 58.27 | 58.96 | 57.51 | 58.46 | +0.31% | 1.50 | 1.53% |
| 2025-07-25 | 59.00 | 59.20 | 57.95 | 58.28 | -1.20% | 1.56 | 1.59% |
| 2025-07-24 | 57.55 | 59.00 | 57.51 | 58.99 | +1.92% | 2.16 | 2.21% |
| 2025-07-23 | 58.61 | 59.15 | 57.70 | 57.88 | -0.89% | 1.97 | 2.01% |