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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 64.80 | 65.19 | 63.70 | 63.80 | -1.66% | 1.55 | 1.43% |
| 2025-11-18 | 64.50 | 64.93 | 63.12 | 64.88 | +0.39% | 2.53 | 2.35% |
| 2025-11-17 | 66.71 | 66.85 | 64.61 | 64.63 | -3.25% | 3.27 | 2.99% |
| 2025-11-14 | 66.70 | 68.80 | 65.21 | 66.80 | -0.52% | 4.12 | 3.67% |
| 2025-11-13 | 67.53 | 68.20 | 66.12 | 67.15 | +0.04% | 4.32 | 3.84% |
| 2025-11-12 | 72.03 | 73.36 | 67.00 | 67.12 | -4.28% | 5.90 | 5.12% |
| 2025-11-11 | 70.38 | 71.78 | 69.46 | 70.12 | +0.62% | 4.95 | 4.19% |
| 2025-11-10 | 69.39 | 71.95 | 68.88 | 69.69 | +1.71% | 5.01 | 4.28% |
| 2025-11-07 | 67.55 | 70.12 | 66.19 | 68.52 | +0.85% | 4.88 | 4.24% |
| 2025-11-06 | 68.20 | 69.81 | 67.40 | 67.94 | +0.40% | 3.74 | 3.26% |
| 2025-11-05 | 67.00 | 69.45 | 65.50 | 67.67 | -0.34% | 3.77 | 3.34% |
| 2025-11-04 | 67.37 | 70.88 | 67.06 | 67.90 | +0.59% | 4.54 | 3.93% |
| 2025-11-03 | 66.97 | 67.66 | 65.21 | 67.50 | +0.30% | 3.29 | 2.95% |
| 2025-10-31 | 67.98 | 69.01 | 66.90 | 67.30 | -0.96% | 3.09 | 2.71% |
| 2025-10-30 | 69.21 | 69.48 | 66.65 | 67.95 | -1.83% | 4.25 | 3.72% |
| 2025-10-29 | 66.09 | 69.68 | 66.06 | 69.22 | +4.36% | 3.85 | 3.36% |
| 2025-10-28 | 67.05 | 67.30 | 65.70 | 66.33 | -1.81% | 2.65 | 2.38% |
| 2025-10-27 | 67.72 | 68.60 | 66.50 | 67.55 | +0.25% | 2.21 | 1.95% |
| 2025-10-24 | 66.50 | 67.70 | 66.50 | 67.38 | +1.74% | 1.57 | 1.39% |
| 2025-10-23 | 66.39 | 66.79 | 64.89 | 66.23 | -0.84% | 1.46 | 1.33% |