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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 104.51 | 108.70 | 101.01 | 102.49 | -3.91% | 16.74 | 9.59% |
| 2026-04-20 | 108.17 | 115.17 | 103.00 | 106.66 | +7.35% | 34.59 | 19.05% |
| 2026-04-17 | 84.78 | 99.36 | 84.78 | 99.36 | +20.00% | 18.88 | 11.65% |
| 2026-04-16 | 81.00 | 84.28 | 80.10 | 82.80 | +2.96% | 8.69 | 6.23% |
| 2026-04-15 | 81.00 | 83.22 | 79.72 | 80.42 | +0.29% | 7.88 | 5.78% |
| 2026-04-14 | 80.24 | 83.40 | 78.61 | 80.19 | +1.57% | 8.21 | 6.05% |
| 2026-04-13 | 80.55 | 81.00 | 78.22 | 78.95 | -2.59% | 6.76 | 5.08% |
| 2026-04-10 | 82.90 | 84.34 | 79.39 | 81.05 | +0.36% | 8.59 | 6.24% |
| 2026-04-09 | 75.85 | 83.68 | 75.79 | 80.76 | +6.12% | 11.60 | 8.54% |
| 2026-04-08 | 74.98 | 76.53 | 74.53 | 76.10 | +5.18% | 5.08 | 4.01% |
| 2026-04-07 | 72.29 | 74.33 | 71.99 | 72.35 | +0.08% | 2.68 | 2.18% |
| 2026-04-03 | 72.34 | 73.26 | 70.92 | 72.29 | -0.07% | 2.64 | 2.18% |
| 2026-04-02 | 73.79 | 74.05 | 71.85 | 72.34 | -2.94% | 2.55 | 2.09% |
| 2026-04-01 | 74.87 | 75.98 | 73.08 | 74.53 | +2.17% | 3.66 | 2.92% |
| 2026-03-31 | 74.02 | 75.94 | 72.95 | 72.95 | -1.99% | 3.25 | 2.60% |
| 2026-03-30 | 74.97 | 75.90 | 72.81 | 74.43 | -1.98% | 3.54 | 2.83% |
| 2026-03-27 | 73.63 | 77.69 | 73.07 | 75.93 | +1.69% | 3.84 | 3.02% |
| 2026-03-26 | 75.37 | 78.32 | 74.20 | 74.67 | -1.32% | 4.30 | 3.37% |
| 2026-03-25 | 76.02 | 78.17 | 74.58 | 75.67 | -0.81% | 5.24 | 4.10% |
| 2026-03-24 | 76.19 | 76.43 | 70.70 | 76.29 | +0.97% | 7.35 | 5.94% |