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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 73.30 | 74.18 | 71.56 | 72.95 | +1.04% | 4.57 | 3.73% |
| 2026-01-15 | 71.33 | 72.90 | 71.22 | 72.20 | -0.18% | 3.94 | 3.26% |
| 2026-01-14 | 74.10 | 75.85 | 71.57 | 72.33 | -1.90% | 8.65 | 7.05% |
| 2026-01-13 | 74.57 | 76.30 | 71.19 | 73.73 | -2.20% | 10.70 | 8.67% |
| 2026-01-12 | 71.57 | 77.99 | 71.57 | 75.39 | +7.04% | 15.01 | 11.92% |
| 2026-01-09 | 67.43 | 72.66 | 66.88 | 70.43 | +4.96% | 11.32 | 9.59% |
| 2026-01-08 | 64.79 | 67.44 | 64.14 | 67.10 | +2.91% | 5.35 | 4.79% |
| 2026-01-07 | 64.66 | 65.91 | 64.31 | 65.20 | +0.84% | 4.33 | 3.95% |
| 2026-01-06 | 63.61 | 64.98 | 63.30 | 64.66 | +1.32% | 4.12 | 3.80% |
| 2026-01-05 | 62.50 | 64.99 | 61.44 | 63.82 | +2.70% | 4.97 | 4.68% |
| 2025-12-31 | 60.83 | 62.70 | 60.47 | 62.14 | +2.32% | 3.70 | 3.56% |
| 2025-12-30 | 61.24 | 62.97 | 60.70 | 60.73 | -1.22% | 2.59 | 2.51% |
| 2025-12-29 | 60.60 | 62.33 | 60.60 | 61.48 | +0.85% | 3.29 | 3.18% |
| 2025-12-26 | 60.45 | 61.59 | 60.45 | 60.96 | +0.56% | 2.87 | 2.79% |
| 2025-12-25 | 60.80 | 60.91 | 59.73 | 60.62 | -0.21% | 2.34 | 2.31% |
| 2025-12-24 | 58.93 | 60.92 | 58.21 | 60.75 | +3.09% | 3.85 | 3.82% |
| 2025-12-23 | 59.67 | 60.25 | 58.68 | 58.93 | -1.24% | 3.13 | 3.14% |
| 2025-12-22 | 58.87 | 60.28 | 58.78 | 59.67 | +1.36% | 3.41 | 3.41% |
| 2025-12-19 | 58.52 | 59.88 | 58.34 | 58.87 | +0.93% | 1.91 | 1.92% |
| 2025-12-18 | 57.97 | 60.29 | 57.76 | 58.33 | -0.22% | 2.83 | 2.85% |