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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 57.89 | 58.80 | 57.00 | 58.46 | +0.53% | 2.47 | 2.54% |
| 2025-12-16 | 57.60 | 58.40 | 56.21 | 58.15 | +0.47% | 3.27 | 3.38% |
| 2025-12-15 | 58.33 | 59.01 | 57.60 | 57.88 | -1.70% | 2.26 | 2.31% |
| 2025-12-12 | 59.17 | 59.60 | 58.32 | 58.88 | -0.74% | 4.10 | 4.15% |
| 2025-12-11 | 58.48 | 60.55 | 58.32 | 59.32 | +1.44% | 3.85 | 3.85% |
| 2025-12-10 | 59.01 | 59.39 | 57.59 | 58.48 | -0.95% | 3.25 | 3.33% |
| 2025-12-09 | 60.11 | 60.93 | 59.01 | 59.04 | -2.15% | 2.72 | 2.70% |
| 2025-12-08 | 59.67 | 61.16 | 59.67 | 60.34 | +1.14% | 2.34 | 2.30% |
| 2025-12-05 | 59.14 | 59.70 | 58.45 | 59.66 | +0.83% | 1.19 | 1.20% |
| 2025-12-04 | 58.72 | 59.19 | 58.06 | 59.17 | +0.73% | 0.99 | 1.00% |
| 2025-12-03 | 59.54 | 59.80 | 58.60 | 58.74 | -1.21% | 1.00 | 1.01% |
| 2025-12-02 | 60.51 | 60.52 | 59.42 | 59.46 | -1.77% | 1.30 | 1.30% |
| 2025-12-01 | 60.00 | 60.76 | 59.70 | 60.53 | +0.80% | 1.32 | 1.30% |
| 2025-11-28 | 59.71 | 60.35 | 59.45 | 60.05 | +0.59% | 1.07 | 1.06% |
| 2025-11-27 | 59.57 | 60.79 | 59.50 | 59.70 | +0.25% | 1.49 | 1.47% |
| 2025-11-26 | 60.06 | 60.50 | 59.41 | 59.55 | -0.77% | 1.66 | 1.65% |
| 2025-11-25 | 59.80 | 60.50 | 59.60 | 60.01 | +0.81% | 1.67 | 1.65% |
| 2025-11-24 | 60.41 | 60.68 | 59.26 | 59.53 | -0.67% | 1.65 | 1.65% |
| 2025-11-21 | 61.00 | 61.79 | 59.77 | 59.93 | -3.34% | 2.85 | 2.81% |
| 2025-11-20 | 64.51 | 64.68 | 61.86 | 62.00 | -2.82% | 1.99 | 1.88% |