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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 71.02 | 72.67 | 69.86 | 71.27 | +0.15% | 3.22 | 2.70% |
| 2025-09-15 | 72.07 | 73.73 | 70.80 | 71.16 | -1.71% | 4.34 | 3.61% |
| 2025-09-12 | 77.10 | 77.15 | 71.65 | 72.40 | -6.16% | 6.46 | 5.26% |
| 2025-09-11 | 72.01 | 78.34 | 72.01 | 77.15 | +5.95% | 6.08 | 4.77% |
| 2025-09-10 | 72.17 | 74.50 | 71.00 | 72.82 | +0.29% | 3.43 | 2.82% |
| 2025-09-09 | 72.27 | 73.26 | 71.11 | 72.61 | -0.40% | 3.23 | 2.66% |
| 2025-09-08 | 73.02 | 74.08 | 71.50 | 72.90 | +1.18% | 4.05 | 3.31% |
| 2025-09-05 | 70.62 | 72.96 | 70.12 | 72.05 | +2.02% | 4.66 | 3.87% |
| 2025-09-04 | 73.65 | 76.49 | 68.70 | 70.62 | -3.45% | 5.54 | 4.60% |
| 2025-09-03 | 73.01 | 74.47 | 72.45 | 73.14 | +0.33% | 3.19 | 2.59% |
| 2025-09-02 | 77.59 | 79.10 | 72.02 | 72.90 | -5.69% | 5.42 | 4.32% |
| 2025-09-01 | 77.08 | 77.92 | 75.86 | 77.30 | +0.29% | 3.04 | 2.37% |
| 2025-08-29 | 78.34 | 78.60 | 75.53 | 77.08 | -2.27% | 4.26 | 3.31% |
| 2025-08-28 | 73.06 | 79.24 | 72.50 | 78.87 | +7.97% | 7.41 | 5.79% |
| 2025-08-27 | 73.40 | 76.09 | 72.78 | 73.05 | -1.03% | 5.04 | 4.04% |
| 2025-08-26 | 73.60 | 75.66 | 73.05 | 73.81 | -0.11% | 2.97 | 2.38% |
| 2025-08-25 | 73.89 | 75.19 | 72.83 | 73.89 | +0.27% | 3.75 | 3.02% |
| 2025-08-22 | 72.00 | 74.40 | 71.68 | 73.69 | +2.02% | 3.67 | 2.99% |
| 2025-08-21 | 72.50 | 73.09 | 71.07 | 72.23 | -1.07% | 3.24 | 2.68% |
| 2025-08-20 | 72.98 | 74.36 | 71.78 | 73.01 | +0.26% | 3.35 | 2.75% |