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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 66.99 | 67.98 | 66.36 | 66.79 | -0.98% | 1.14 | 1.01% |
| 2025-10-21 | 66.23 | 67.95 | 65.96 | 67.45 | +1.37% | 1.72 | 1.53% |
| 2025-10-20 | 66.67 | 67.22 | 65.39 | 66.54 | +0.82% | 1.50 | 1.34% |
| 2025-10-17 | 68.08 | 70.15 | 66.00 | 66.00 | -3.57% | 2.25 | 2.00% |
| 2025-10-16 | 69.22 | 69.72 | 68.20 | 68.44 | -1.81% | 1.77 | 1.54% |
| 2025-10-15 | 68.03 | 70.00 | 66.32 | 69.70 | +3.08% | 2.77 | 2.40% |
| 2025-10-14 | 68.92 | 72.27 | 67.50 | 67.62 | -1.13% | 4.01 | 3.42% |
| 2025-10-13 | 68.00 | 69.14 | 67.21 | 68.39 | -2.92% | 2.80 | 2.44% |
| 2025-10-10 | 74.37 | 74.77 | 70.28 | 70.45 | -5.19% | 3.63 | 3.03% |
| 2025-10-09 | 73.04 | 76.76 | 72.30 | 74.31 | +1.92% | 3.75 | 2.99% |
| 2025-09-30 | 72.66 | 75.12 | 72.62 | 72.91 | +0.45% | 2.78 | 2.25% |
| 2025-09-29 | 73.21 | 73.77 | 71.94 | 72.58 | -0.98% | 2.99 | 2.46% |
| 2025-09-26 | 75.15 | 76.50 | 73.12 | 73.30 | -2.40% | 3.50 | 2.80% |
| 2025-09-25 | 73.62 | 77.50 | 73.62 | 75.10 | +2.07% | 4.51 | 3.55% |
| 2025-09-24 | 70.88 | 73.86 | 70.39 | 73.58 | +3.33% | 3.50 | 2.87% |
| 2025-09-23 | 72.68 | 73.98 | 69.65 | 71.21 | -2.51% | 3.37 | 2.83% |
| 2025-09-22 | 69.75 | 73.89 | 69.75 | 73.04 | +4.72% | 5.16 | 4.23% |
| 2025-09-19 | 70.68 | 71.51 | 69.65 | 69.75 | -1.87% | 2.24 | 1.90% |
| 2025-09-18 | 71.78 | 73.50 | 70.09 | 71.08 | -0.98% | 4.39 | 3.65% |
| 2025-09-17 | 71.27 | 72.21 | 70.33 | 71.78 | +0.72% | 2.75 | 2.29% |