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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 90.84 | 92.15 | 87.68 | 88.88 | -3.85% | 7.71 | 5.12% |
| 2026-02-12 | 86.61 | 93.83 | 86.33 | 92.44 | +6.12% | 11.78 | 7.80% |
| 2026-02-11 | 90.14 | 90.30 | 86.56 | 87.11 | -3.36% | 6.24 | 4.22% |
| 2026-02-10 | 91.02 | 92.80 | 88.30 | 90.14 | -1.86% | 8.36 | 5.52% |
| 2026-02-09 | 87.00 | 93.38 | 85.01 | 91.85 | +8.07% | 12.46 | 8.22% |
| 2026-02-06 | 81.70 | 87.26 | 81.62 | 84.99 | +1.91% | 8.73 | 6.14% |
| 2026-02-05 | 89.00 | 89.68 | 82.05 | 83.40 | -8.86% | 11.77 | 8.28% |
| 2026-02-04 | 93.21 | 96.00 | 90.70 | 91.51 | -1.46% | 12.19 | 7.85% |
| 2026-02-03 | 86.00 | 95.00 | 85.97 | 92.87 | +9.61% | 16.06 | 10.44% |
| 2026-02-02 | 88.03 | 89.72 | 84.35 | 84.73 | -3.66% | 8.66 | 5.99% |
| 2026-01-30 | 82.48 | 88.92 | 82.48 | 87.95 | +4.78% | 13.76 | 9.43% |
| 2026-01-29 | 84.00 | 89.58 | 81.99 | 83.94 | -0.37% | 11.82 | 8.19% |
| 2026-01-28 | 82.00 | 87.50 | 81.68 | 84.25 | +0.93% | 10.08 | 7.08% |
| 2026-01-27 | 80.90 | 84.34 | 79.08 | 83.47 | +2.04% | 10.45 | 7.63% |
| 2026-01-26 | 91.84 | 91.92 | 81.74 | 81.80 | -11.26% | 18.32 | 12.90% |
| 2026-01-23 | 81.78 | 93.29 | 81.60 | 92.18 | +12.46% | 18.27 | 12.15% |
| 2026-01-22 | 78.40 | 83.96 | 77.00 | 81.97 | +3.37% | 10.83 | 7.97% |
| 2026-01-21 | 73.69 | 81.99 | 73.22 | 79.30 | +6.59% | 11.16 | 8.40% |
| 2026-01-20 | 76.50 | 78.72 | 73.22 | 74.40 | -2.62% | 7.05 | 5.62% |
| 2026-01-19 | 73.35 | 78.85 | 73.23 | 76.40 | +4.73% | 9.22 | 7.13% |