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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 55.20 | 56.05 | 54.81 | 55.18 | -0.38% | 0.79 | 0.84% |
| 2025-05-23 | 55.99 | 56.18 | 54.40 | 55.38 | -0.75% | 1.30 | 1.39% |
| 2025-05-22 | 56.29 | 56.87 | 55.75 | 55.80 | -1.07% | 0.73 | 0.77% |
| 2025-05-21 | 56.78 | 56.98 | 56.10 | 56.41 | -0.59% | 0.68 | 0.71% |
| 2025-05-20 | 56.79 | 57.16 | 56.29 | 56.74 | -0.19% | 0.72 | 0.76% |
| 2025-05-19 | 56.68 | 57.35 | 55.89 | 56.85 | +0.88% | 1.14 | 1.19% |
| 2025-05-16 | 56.37 | 57.07 | 56.29 | 56.36 | -0.04% | 0.83 | 0.87% |
| 2025-05-15 | 57.86 | 58.09 | 56.38 | 56.38 | -2.96% | 1.44 | 1.50% |
| 2025-05-14 | 58.89 | 59.20 | 57.70 | 58.09 | -2.55% | 2.46 | 2.50% |
| 2025-05-13 | 59.38 | 60.08 | 58.48 | 59.61 | +1.33% | 3.40 | 3.39% |
| 2025-05-12 | 58.69 | 59.06 | 58.18 | 58.83 | +1.63% | 1.24 | 1.25% |
| 2025-05-09 | 58.32 | 58.57 | 57.08 | 57.89 | -0.75% | 1.31 | 1.35% |
| 2025-05-08 | 57.48 | 59.12 | 57.20 | 58.32 | +1.45% | 1.90 | 1.92% |
| 2025-05-07 | 58.75 | 59.31 | 56.95 | 57.49 | -0.84% | 1.47 | 1.50% |
| 2025-05-06 | 57.53 | 58.03 | 56.80 | 57.97 | +1.41% | 1.35 | 1.39% |