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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 57.50 | 58.92 | 57.24 | 58.40 | +1.35% | 1.98 | 2.04% |
| 2025-07-21 | 57.52 | 57.84 | 57.29 | 57.62 | +0.17% | 1.15 | 1.19% |
| 2025-07-18 | 57.39 | 58.11 | 57.20 | 57.52 | -0.10% | 1.48 | 1.53% |
| 2025-07-17 | 57.76 | 58.58 | 56.68 | 57.58 | -0.33% | 2.57 | 2.67% |
| 2025-07-16 | 57.31 | 57.90 | 56.86 | 57.77 | +0.17% | 1.85 | 1.93% |
| 2025-07-15 | 57.67 | 58.20 | 56.48 | 57.67 | -0.07% | 1.87 | 1.95% |
| 2025-07-14 | 57.60 | 58.29 | 57.11 | 57.71 | -0.57% | 1.87 | 1.94% |
| 2025-07-11 | 59.20 | 59.20 | 57.77 | 58.04 | -0.67% | 2.09 | 2.14% |
| 2025-07-10 | 57.49 | 58.58 | 57.17 | 58.43 | +1.56% | 2.97 | 3.05% |
| 2025-07-09 | 57.78 | 58.62 | 57.40 | 57.53 | -1.02% | 2.64 | 2.72% |
| 2025-07-08 | 56.21 | 58.96 | 55.92 | 58.12 | +3.40% | 5.14 | 5.32% |
| 2025-07-07 | 53.50 | 58.30 | 53.50 | 56.21 | +5.40% | 6.65 | 7.01% |
| 2025-07-04 | 53.77 | 53.98 | 52.74 | 53.33 | +0.21% | 1.92 | 2.14% |
| 2025-07-03 | 53.49 | 53.59 | 52.71 | 53.22 | -0.69% | 1.58 | 1.78% |
| 2025-07-02 | 53.70 | 53.80 | 52.94 | 53.59 | +0.45% | 1.79 | 2.00% |
| 2025-07-01 | 53.20 | 53.67 | 52.61 | 53.35 | +0.26% | 1.36 | 1.53% |
| 2025-06-30 | 52.28 | 53.48 | 52.25 | 53.21 | +2.92% | 2.41 | 2.71% |
| 2025-06-27 | 51.50 | 52.37 | 51.40 | 51.70 | +0.84% | 1.20 | 1.38% |
| 2025-06-26 | 52.39 | 52.50 | 51.21 | 51.27 | -2.12% | 1.55 | 1.78% |
| 2025-06-25 | 51.70 | 52.41 | 51.33 | 52.38 | +1.35% | 1.48 | 1.69% |