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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 50.51 | 51.70 | 50.48 | 51.68 | +2.52% | 1.47 | 1.71% |
| 2025-06-23 | 49.78 | 50.80 | 49.64 | 50.41 | +0.94% | 0.93 | 1.11% |
| 2025-06-20 | 50.40 | 51.20 | 49.93 | 49.94 | -0.52% | 1.07 | 1.26% |
| 2025-06-19 | 50.88 | 51.31 | 49.83 | 50.20 | -1.59% | 1.70 | 2.02% |
| 2025-06-18 | 51.27 | 51.66 | 50.88 | 51.01 | -0.51% | 0.80 | 0.93% |
| 2025-06-17 | 51.74 | 52.15 | 51.05 | 51.27 | -0.79% | 1.05 | 1.22% |
| 2025-06-16 | 50.20 | 52.33 | 50.05 | 51.68 | +2.64% | 1.57 | 1.84% |
| 2025-06-13 | 51.80 | 51.80 | 49.60 | 50.35 | -2.97% | 2.56 | 3.03% |
| 2025-06-12 | 53.01 | 53.86 | 51.73 | 51.89 | -2.41% | 1.70 | 1.95% |
| 2025-06-11 | 52.76 | 54.10 | 52.76 | 53.17 | +1.06% | 1.55 | 1.71% |
| 2025-06-10 | 54.23 | 54.23 | 52.22 | 52.61 | -2.48% | 1.37 | 1.53% |
| 2025-06-09 | 53.43 | 54.10 | 53.29 | 53.95 | +0.89% | 0.79 | 0.87% |
| 2025-06-06 | 53.95 | 54.34 | 53.47 | 53.48 | -0.81% | 0.81 | 0.89% |
| 2025-06-05 | 53.65 | 54.29 | 53.56 | 53.91 | +0.02% | 0.77 | 0.85% |
| 2025-06-04 | 53.66 | 53.90 | 53.13 | 53.90 | +0.43% | 1.07 | 1.19% |
| 2025-06-03 | 53.31 | 53.72 | 52.42 | 53.68 | +0.82% | 1.26 | 1.41% |
| 2025-05-30 | 54.53 | 54.53 | 53.16 | 53.24 | -2.24% | 0.95 | 1.05% |
| 2025-05-29 | 53.94 | 54.72 | 53.81 | 54.46 | +0.98% | 0.99 | 1.07% |
| 2025-05-28 | 54.85 | 54.85 | 53.84 | 53.93 | -1.22% | 0.61 | 0.67% |
| 2025-05-27 | 55.42 | 55.42 | 53.95 | 54.60 | -1.04% | 0.96 | 1.05% |