大族激光

002008
🏛️ 中国 →
41.22
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 53.86 54.55 52.67 54.00 15.5M
2021-12-30 53.10 54.76 53.00 54.05 18.1M
2021-12-29 53.42 53.84 52.70 52.92 11.0M
2021-12-28 53.11 53.95 52.40 53.30 13.9M
2021-12-27 53.27 54.89 52.89 53.42 14.3M
2021-12-24 53.97 55.11 53.00 53.42 17.2M
2021-12-23 53.00 54.20 52.30 54.01 19.8M
2021-12-22 50.45 53.30 50.05 52.77 27.3M
2021-12-21 51.39 51.43 49.38 50.66 17.7M
2021-12-20 50.71 51.24 49.90 50.23 18.6M
2021-12-17 52.00 53.37 51.26 51.43 26.3M
2021-12-16 51.60 52.58 50.76 52.32 21.7M
2021-12-15 50.95 51.66 50.21 51.54 20.9M
2021-12-14 49.25 51.47 49.25 51.42 27.1M
2021-12-13 49.62 50.40 49.18 49.34 20.4M
2021-12-10 49.11 51.25 49.00 49.75 26.9M
2021-12-09 48.70 50.29 48.56 49.50 30.9M
2021-12-08 46.43 49.06 46.40 48.94 30.6M
2021-12-07 47.50 47.50 45.58 46.19 18.4M
2021-12-06 47.26 48.15 46.59 46.87 21.7M
2021-12-03 46.85 48.49 46.19 47.52 35.8M
2021-12-02 44.50 47.55 44.38 46.86 48.2M
2021-12-01 44.90 45.15 44.09 44.38 15.7M
2021-11-30 44.46 45.95 44.07 45.15 23.0M
2021-11-29 43.68 44.39 43.50 44.00 15.9M
2021-11-26 44.93 45.37 44.15 44.19 14.7M
2021-11-25 45.56 45.71 44.69 44.90 14.1M
2021-11-24 45.67 46.23 45.30 45.56 19.0M
2021-11-23 45.10 46.89 45.00 45.57 29.6M
2021-11-22 44.42 45.35 44.01 45.10 29.5M
2021-11-19 42.00 45.23 41.92 44.26 37.5M
2021-11-18 42.03 42.58 41.82 41.97 11.1M
2021-11-17 41.79 42.68 41.79 42.33 14.4M
2021-11-16 42.76 43.13 41.61 41.63 24.5M
2021-11-15 44.64 45.08 42.80 42.80 29.2M
2021-11-12 43.61 45.10 43.42 44.82 27.7M
2021-11-11 43.95 44.10 42.96 43.87 23.0M
2021-11-10 43.38 44.13 42.90 43.96 17.5M
2021-11-09 43.88 44.83 43.34 43.84 19.9M
2021-11-08 42.95 44.27 42.38 43.82 22.2M
2021-11-05 43.48 44.08 43.10 43.29 16.4M
2021-11-04 43.23 44.37 43.06 43.69 25.5M
2021-11-03 42.95 43.35 42.24 43.08 15.6M
2021-11-02 43.41 43.63 41.92 42.80 28.7M
2021-11-01 43.07 43.92 42.70 43.92 30.9M
2021-10-29 42.69 43.70 42.15 42.86 24.5M
2021-10-28 42.88 43.72 42.60 42.80 23.6M
2021-10-27 43.14 43.80 42.09 43.01 34.4M
2021-10-26 41.28 44.00 41.10 43.14 64.9M
2021-10-25 39.70 40.40 39.25 40.05 14.8M
2021-10-22 39.58 40.79 39.50 39.84 17.4M
2021-10-21 39.65 39.90 39.11 39.57 11.5M
2021-10-20 39.90 40.25 39.60 39.76 12.3M
2021-10-19 39.19 40.21 38.75 39.93 20.2M
2021-10-18 39.00 39.49 38.37 39.36 12.8M
2021-10-15 38.57 39.55 38.00 39.13 18.3M
2021-10-14 37.07 38.75 37.07 38.54 18.7M
2021-10-13 37.01 37.34 36.40 37.30 11.0M
2021-10-12 38.01 38.02 36.60 36.94 16.7M
2021-10-11 38.00 38.87 37.70 38.20 11.8M
2021-10-08 38.01 38.46 37.84 37.96 10.4M
2021-09-30 37.70 38.09 37.53 37.83 11.4M
2021-09-29 39.68 39.76 37.38 37.55 26.7M
2021-09-28 39.90 40.73 39.40 40.12 11.2M
2021-09-27 41.08 41.58 39.85 40.10 15.3M
2021-09-24 40.21 41.93 39.86 41.13 21.0M
2021-09-23 40.29 40.87 40.10 40.17 13.4M
2021-09-22 39.25 40.10 39.20 39.87 10.2M
2021-09-17 40.26 40.70 39.00 39.88 18.1M
2021-09-16 41.90 42.56 40.50 40.51 18.9M
2021-09-15 41.50 42.37 40.47 41.82 19.5M
2021-09-14 41.87 42.37 41.45 41.56 19.6M
2021-09-13 41.59 42.26 40.39 42.20 24.8M
2021-09-10 41.50 42.10 41.17 41.68 18.2M
2021-09-09 43.00 43.47 41.06 41.59 36.7M
2021-09-08 44.37 44.70 43.10 43.49 28.4M
2021-09-07 43.30 44.81 42.68 44.75 31.7M
2021-09-06 43.49 43.88 42.12 43.46 24.4M
2021-09-03 43.89 44.69 42.78 43.49 24.7M
2021-09-02 42.70 44.17 42.51 43.41 27.0M
2021-09-01 44.69 44.72 41.40 42.99 42.2M
2021-08-31 45.92 46.30 43.80 44.86 40.8M
2021-08-30 44.52 47.20 44.01 46.53 49.3M
2021-08-27 43.95 46.40 43.58 44.16 46.3M
2021-08-26 43.51 45.49 43.33 43.96 41.5M
2021-08-25 43.53 44.61 43.10 44.10 35.2M
2021-08-24 44.43 45.77 43.26 43.82 57.1M
2021-08-23 41.80 45.11 40.98 43.75 69.2M
2021-08-20 40.20 41.78 39.38 41.18 52.5M
2021-08-19 39.49 40.39 39.11 39.93 33.9M
2021-08-18 39.62 40.10 38.88 39.51 34.3M
2021-08-17 41.48 42.05 39.24 39.61 54.0M
2021-08-16 42.49 43.25 41.48 41.58 73.7M
2021-08-13 38.58 42.10 38.50 42.10 109.3M
2021-08-12 36.13 38.55 36.03 38.27 45.7M
2021-08-11 36.50 36.82 36.21 36.31 13.7M
2021-08-10 36.25 37.04 36.19 36.63 18.5M
2021-08-09 35.95 36.47 35.80 36.28 14.8M
2021-08-06 35.89 36.25 35.25 36.22 18.9M
2021-08-05 37.40 37.40 35.76 35.82 37.4M
2021-08-04 36.99 37.60 36.52 37.59 21.3M
2021-08-03 37.35 38.19 37.03 37.14 19.2M
2021-08-02 36.80 37.85 36.39 37.72 22.3M
2021-07-30 36.88 37.05 36.30 36.83 16.2M
2021-07-29 35.61 37.13 35.30 37.04 24.0M
2021-07-28 35.75 36.07 34.74 35.14 17.1M
2021-07-27 35.59 37.33 35.43 36.20 27.8M
2021-07-26 36.20 36.33 34.88 35.36 21.8M
2021-07-23 37.30 37.47 36.24 36.33 26.1M
2021-07-22 38.05 38.08 37.48 37.69 16.8M
2021-07-21 37.69 38.32 37.69 38.02 14.8M
2021-07-20 37.10 37.82 37.05 37.69 10.4M
2021-07-19 37.65 37.79 37.10 37.42 16.4M
2021-07-16 38.35 38.56 37.92 38.00 14.8M
2021-07-15 38.61 38.77 37.87 38.31 16.1M
2021-07-14 39.10 39.15 38.50 38.62 19.6M
2021-07-13 39.10 39.59 38.61 39.42 28.0M
2021-07-12 39.35 39.77 38.60 38.96 30.6M
2021-07-09 39.02 39.15 37.90 39.02 27.9M
2021-07-08 37.60 39.40 37.02 39.40 38.7M
2021-07-07 38.48 38.63 37.00 37.60 30.1M
2021-07-06 38.60 39.03 38.11 38.70 16.8M
2021-07-05 38.90 39.10 38.13 38.56 16.0M
2021-07-02 38.50 39.36 37.70 38.92 23.2M
2021-07-01 41.00 41.00 38.61 38.77 30.5M
2021-06-30 39.71 40.40 39.42 40.39 26.1M
2021-06-29 39.29 39.88 38.77 39.88 36.2M
2021-06-28 38.83 39.48 38.55 39.15 21.7M
2021-06-25 38.35 39.76 37.97 38.74 27.4M
2021-06-24 38.54 38.54 37.90 38.33 18.5M
2021-06-23 37.91 38.74 37.81 38.71 26.0M
2021-06-22 38.48 38.63 37.70 38.01 15.9M
2021-06-21 38.58 38.66 37.84 38.42 19.2M
2021-06-18 37.35 38.88 37.25 38.60 31.8M
2021-06-17 35.65 37.48 35.50 37.35 23.2M
2021-06-16 37.00 37.01 35.55 35.88 25.7M
2021-06-15 38.00 38.05 36.87 37.12 19.0M
2021-06-11 38.22 38.25 37.29 37.74 22.6M
2021-06-10 38.02 38.66 37.84 38.41 18.8M
2021-06-09 38.11 38.65 37.88 38.01 17.9M
2021-06-08 38.85 38.85 38.18 38.33 19.6M
2021-06-07 38.98 39.47 38.45 39.07 23.8M
2021-06-04 37.67 38.93 37.56 38.61 23.2M
2021-06-03 38.21 39.75 38.00 38.12 40.8M
2021-06-02 37.25 38.19 37.10 37.35 23.5M
2021-06-01 37.49 37.49 36.60 37.25 18.4M
2021-05-31 37.65 37.80 36.96 37.50 20.6M
2021-05-28 36.88 37.53 36.60 37.30 26.1M
2021-05-27 35.87 37.24 35.79 36.99 29.5M
2021-05-26 36.29 36.55 35.87 35.87 24.7M
2021-05-25 35.70 36.65 35.67 36.44 30.4M
2021-05-24 35.48 36.30 34.97 35.62 19.0M
2021-05-21 35.84 36.10 35.19 35.26 13.3M
2021-05-20 36.20 36.20 35.55 35.85 16.5M
2021-05-19 35.20 36.30 35.01 36.30 16.9M
2021-05-18 35.65 35.67 35.08 35.42 12.1M
2021-05-17 35.60 36.28 35.31 35.75 22.0M
2021-05-14 34.48 35.54 34.42 35.53 24.5M
2021-05-13 34.33 34.89 33.80 34.32 15.5M
2021-05-12 34.84 35.05 34.17 34.78 17.3M
2021-05-11 34.71 34.95 33.89 34.95 24.0M
2021-05-10 35.90 35.90 34.14 34.72 41.2M
2021-05-07 37.01 37.49 35.98 36.02 35.1M
2021-05-06 39.61 39.75 37.00 37.21 44.8M
2021-04-30 40.51 40.69 39.20 40.17 25.7M
2021-04-29 40.50 41.28 40.33 40.70 16.0M
2021-04-28 40.10 40.68 39.91 40.68 14.3M
2021-04-27 41.50 41.59 39.90 40.10 24.2M
2021-04-26 42.95 43.13 41.49 41.71 26.1M
2021-04-23 42.00 43.19 41.88 42.60 17.1M
2021-04-22 42.96 42.96 41.77 42.20 20.7M
2021-04-21 42.50 43.28 42.43 42.60 17.6M
2021-04-20 43.63 43.63 42.72 42.88 26.5M
2021-04-19 41.73 43.27 41.33 43.20 25.8M
2021-04-16 41.60 42.17 40.89 41.53 15.7M
2021-04-15 40.48 41.85 40.31 41.49 18.4M
2021-04-14 40.18 40.58 39.69 40.44 16.5M
2021-04-13 40.18 41.36 39.84 39.97 18.8M
2021-04-12 40.98 41.00 39.20 39.62 13.5M
2021-04-09 41.56 41.89 40.80 41.00 10.3M
2021-04-08 42.23 42.33 41.20 41.38 12.0M
2021-04-07 41.49 42.39 41.14 42.36 17.3M
2021-04-06 42.36 42.39 41.38 41.49 10.4M
2021-04-02 42.38 42.48 41.83 42.12 9.7M
2021-04-01 42.35 42.71 41.81 42.31 10.1M
2021-03-31 41.44 42.67 41.30 42.36 11.5M
2021-03-30 41.63 42.53 41.46 41.74 11.3M
2021-03-29 41.59 41.94 41.12 41.54 12.6M
2021-03-26 39.99 41.91 39.80 41.33 20.9M
2021-03-25 39.40 40.31 38.99 40.23 11.3M
2021-03-24 39.70 40.37 39.27 39.45 9.3M
2021-03-23 39.96 40.56 39.49 40.15 10.9M
2021-03-22 39.47 40.10 39.20 39.86 9.6M
2021-03-19 39.74 39.75 38.95 39.35 12.4M
2021-03-18 39.98 40.39 39.79 40.32 13.7M
2021-03-17 39.11 39.99 38.45 39.65 12.7M
2021-03-16 39.08 39.60 38.20 39.50 15.3M
2021-03-15 40.81 40.82 38.62 39.03 28.2M
2021-03-12 43.10 43.30 40.67 41.33 22.5M
2021-03-11 42.50 43.48 42.36 43.28 20.3M
2021-03-10 42.61 43.08 41.87 42.73 19.3M
2021-03-09 41.55 43.19 40.21 41.74 24.2M
2021-03-08 43.47 43.87 41.59 41.60 21.0M
2021-03-05 41.78 43.61 41.31 43.29 21.7M
2021-03-04 44.00 44.07 41.69 42.53 30.8M
2021-03-03 43.32 44.67 43.01 44.62 19.0M
2021-03-02 44.71 44.82 43.00 43.86 25.0M
2021-03-01 43.62 44.69 43.50 44.61 20.1M
2021-02-26 43.60 44.13 42.71 43.11 25.6M
2021-02-25 46.51 46.60 44.45 44.74 22.6M
2021-02-24 48.31 49.01 44.90 45.94 35.2M
2021-02-23 47.86 50.19 47.84 48.48 26.7M
2021-02-22 51.00 51.20 48.23 48.29 28.7M
2021-02-19 51.00 51.34 49.00 49.95 24.6M
2021-02-18 53.00 53.20 50.30 50.80 34.3M
2021-02-10 48.90 52.10 48.51 51.62 42.2M
2021-02-09 43.70 47.85 43.43 47.85 36.1M
2021-02-08 41.80 43.97 41.61 43.50 21.6M
2021-02-05 45.01 45.18 41.20 42.18 35.1M
2021-02-04 44.00 45.38 43.16 44.74 24.4M
2021-02-03 45.45 46.08 44.28 44.47 24.4M
2021-02-02 44.39 46.00 44.26 45.45 27.8M
2021-02-01 43.08 44.71 43.08 44.39 29.9M
2021-01-29 44.91 45.14 41.80 42.86 38.7M
2021-01-28 45.80 46.46 44.27 44.30 38.8M
2021-01-27 47.96 48.78 45.90 46.95 32.5M
2021-01-26 50.50 50.88 46.45 47.97 48.2M
2021-01-25 49.98 53.15 47.87 50.50 52.9M
2021-01-22 50.08 51.86 49.50 51.60 39.7M
2021-01-21 49.27 50.58 48.78 50.05 33.8M
2021-01-20 46.35 50.75 45.70 49.24 53.5M
2021-01-19 48.20 50.43 46.13 46.49 55.1M
2021-01-18 47.17 48.60 46.01 48.01 31.4M
2021-01-15 46.46 47.98 45.70 47.11 27.5M
2021-01-14 46.95 48.38 46.50 46.61 34.4M
2021-01-13 48.05 49.86 46.87 47.21 42.1M
2021-01-12 46.90 48.37 46.68 48.37 31.9M
2021-01-11 47.39 48.88 46.44 47.00 39.7M
2021-01-08 47.60 48.45 46.40 47.40 33.5M
2021-01-07 44.65 47.88 44.63 47.00 55.3M
2021-01-06 44.41 45.54 44.01 44.60 32.8M
2021-01-05 43.15 45.84 43.05 44.35 43.8M
2021-01-04 42.70 44.36 42.46 43.88 36.8M