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
2022-12-30 25.65 25.77 25.61 25.65 4.7M
2022-12-29 25.57 25.83 25.52 25.60 5.1M
2022-12-28 25.86 25.90 25.55 25.67 5.8M
2022-12-27 26.00 26.09 25.76 26.02 6.5M
2022-12-26 25.46 25.90 25.42 25.90 6.9M
2022-12-23 25.41 25.59 25.26 25.34 7.0M
2022-12-22 25.96 26.04 25.45 25.57 10.8M
2022-12-21 26.00 26.25 25.78 25.86 8.3M
2022-12-20 26.00 26.48 26.00 26.14 8.2M
2022-12-19 26.97 26.98 26.11 26.22 14.4M
2022-12-16 27.25 27.25 26.83 26.98 13.6M
2022-12-15 27.00 27.67 26.84 27.47 18.2M
2022-12-14 27.27 27.57 27.02 27.08 14.9M
2022-12-13 27.50 27.50 26.85 26.88 16.3M
2022-12-12 27.18 27.80 26.67 27.52 22.1M
2022-12-09 27.20 27.39 27.00 27.26 13.4M
2022-12-08 27.27 27.32 26.96 27.05 9.5M
2022-12-07 27.38 27.62 27.21 27.28 12.4M
2022-12-06 27.54 27.75 27.34 27.45 14.7M
2022-12-05 27.50 27.66 27.32 27.64 14.8M
2022-12-02 27.34 27.53 27.16 27.31 10.7M
2022-12-01 27.03 28.10 27.03 27.34 27.3M
2022-11-30 26.70 27.00 26.44 26.55 11.1M
2022-11-29 26.20 26.83 26.14 26.70 12.4M
2022-11-28 26.09 26.17 25.63 26.11 16.4M
2022-11-25 26.95 26.95 26.54 26.60 9.8M
2022-11-24 27.34 27.45 26.87 27.00 9.2M
2022-11-23 27.15 27.37 26.65 27.27 13.4M
2022-11-22 27.57 27.65 26.99 27.07 14.0M
2022-11-21 27.75 27.75 27.23 27.52 14.1M
2022-11-18 28.28 28.50 27.81 27.89 23.1M
2022-11-17 27.78 28.37 27.41 28.36 22.6M
2022-11-16 28.10 28.37 27.76 27.94 22.9M
2022-11-15 26.80 28.13 26.73 28.07 33.1M
2022-11-14 27.45 27.54 26.73 26.92 22.6M
2022-11-11 26.73 27.67 26.57 27.22 39.2M
2022-11-10 26.21 26.28 25.70 25.92 20.5M
2022-11-09 26.75 26.87 26.46 26.47 10.8M
2022-11-08 27.10 27.11 26.44 26.75 16.3M
2022-11-07 27.09 27.44 26.92 27.12 16.1M
2022-11-04 26.58 27.28 26.55 27.24 24.2M
2022-11-03 26.36 26.89 26.29 26.68 16.0M
2022-11-02 26.09 26.88 25.98 26.73 20.4M
2022-11-01 25.52 26.11 25.10 26.09 19.2M
2022-10-31 25.01 25.66 24.83 25.31 16.7M
2022-10-28 26.11 26.32 25.06 25.18 19.7M
2022-10-27 26.37 27.14 26.20 26.20 17.2M
2022-10-26 25.78 26.98 25.30 26.56 28.2M
2022-10-25 26.00 26.07 24.63 25.80 38.1M
2022-10-24 28.01 28.40 27.12 27.24 21.6M
2022-10-21 27.93 28.35 27.79 27.99 12.8M
2022-10-20 27.78 28.47 27.50 27.95 18.3M
2022-10-19 27.70 28.50 27.61 27.92 25.8M
2022-10-18 27.78 27.84 27.23 27.61 20.7M
2022-10-17 26.25 27.75 26.17 27.70 25.0M
2022-10-14 26.16 26.68 26.04 26.54 15.4M
2022-10-13 25.66 26.28 25.58 25.85 13.8M
2022-10-12 24.70 25.96 24.53 25.93 17.0M
2022-10-11 24.85 25.00 24.40 24.80 11.6M
2022-10-10 26.10 26.20 24.65 24.77 19.5M
2022-09-30 26.21 26.45 25.98 26.06 10.0M
2022-09-29 26.65 26.94 26.11 26.35 12.3M
2022-09-28 27.39 27.39 26.37 26.37 14.1M
2022-09-27 27.03 27.37 26.60 27.32 12.8M
2022-09-26 26.67 27.53 26.63 26.93 13.4M
2022-09-23 28.51 28.71 27.10 27.17 26.4M
2022-09-22 28.57 29.17 28.51 28.61 12.1M
2022-09-21 28.82 29.05 28.39 28.83 9.4M
2022-09-20 28.62 29.23 28.61 29.03 13.2M
2022-09-19 28.41 29.00 28.21 28.61 14.3M
2022-09-16 28.56 28.94 28.38 28.40 13.8M
2022-09-15 29.88 30.00 28.50 28.78 25.3M
2022-09-14 29.88 30.09 29.66 29.85 18.6M
2022-09-13 30.44 30.85 30.35 30.51 13.7M
2022-09-09 30.20 30.53 29.98 30.34 14.9M
2022-09-08 31.08 31.10 30.18 30.29 24.4M
2022-09-07 30.25 31.38 30.17 31.23 32.4M
2022-09-06 29.81 30.42 29.58 30.33 20.2M
2022-09-05 30.16 30.18 29.42 29.64 18.0M
2022-09-02 29.80 30.53 29.76 30.35 16.8M
2022-09-01 29.80 30.17 29.76 29.98 15.5M
2022-08-31 30.70 30.94 29.57 29.83 27.3M
2022-08-30 30.25 31.16 30.03 30.95 27.2M
2022-08-29 30.45 30.97 30.10 30.22 26.5M
2022-08-26 31.13 31.44 30.88 31.07 20.1M
2022-08-25 31.87 31.98 30.65 30.96 31.0M
2022-08-24 33.60 33.66 31.70 31.77 46.4M
2022-08-23 32.88 34.32 32.71 33.77 40.1M
2022-08-22 32.97 33.30 32.62 33.06 39.2M
2022-08-19 34.97 35.59 33.40 33.50 91.4M
2022-08-18 36.69 37.16 35.89 36.82 50.9M
2022-08-17 34.21 37.75 34.01 36.93 84.8M
2022-08-16 34.28 35.12 34.20 34.44 32.7M
2022-08-15 35.11 35.29 34.44 34.49 46.0M
2022-08-12 36.88 36.99 35.40 35.45 52.0M
2022-08-11 34.90 36.40 34.85 36.20 64.8M
2022-08-10 34.16 35.37 33.86 34.78 53.3M
2022-08-09 34.10 34.44 33.56 34.40 42.2M
2022-08-08 33.60 34.66 33.32 34.43 49.7M
2022-08-05 34.01 34.39 33.01 33.80 58.1M
2022-08-04 35.05 35.09 33.58 33.90 68.2M
2022-08-03 35.15 37.25 34.67 35.51 104.9M
2022-08-02 33.24 36.75 32.09 35.50 125.8M
2022-08-01 32.06 33.87 31.86 33.80 105.6M
2022-07-29 33.20 33.22 31.65 31.72 103.7M
2022-07-28 29.50 31.86 29.32 31.86 55.5M
2022-07-27 28.35 29.23 28.26 28.96 31.6M
2022-07-26 28.89 29.04 28.08 28.35 42.7M
2022-07-25 29.56 29.85 28.65 28.87 25.6M
2022-07-22 30.34 30.63 29.51 29.81 19.4M
2022-07-21 30.40 30.75 30.22 30.33 16.3M
2022-07-20 30.40 30.70 30.29 30.50 19.6M
2022-07-19 30.18 30.48 29.88 30.30 18.1M
2022-07-18 29.98 30.35 29.70 30.30 17.7M
2022-07-15 30.32 30.54 29.69 29.74 20.5M
2022-07-14 29.52 30.88 29.45 30.66 23.5M
2022-07-13 29.70 30.06 29.32 29.82 19.5M
2022-07-12 30.47 30.64 29.88 29.89 23.2M
2022-07-11 31.55 31.58 30.57 30.71 21.3M
2022-07-08 31.56 32.00 31.39 31.54 20.5M
2022-07-07 31.30 31.74 31.00 31.53 19.4M
2022-07-06 31.60 32.06 30.91 31.18 26.0M
2022-07-05 32.04 32.24 31.05 31.61 30.8M
2022-07-04 32.38 32.38 31.71 32.07 35.7M
2022-07-01 33.42 33.68 32.40 32.71 30.4M
2022-06-30 32.57 33.48 32.47 33.13 36.1M
2022-06-29 33.53 34.38 32.43 32.48 55.4M
2022-06-28 31.98 33.86 31.67 33.70 61.7M
2022-06-27 32.68 32.79 31.85 32.03 35.8M
2022-06-24 31.81 32.49 31.61 32.32 32.0M
2022-06-23 30.60 31.55 30.28 31.54 28.7M
2022-06-22 32.00 32.00 30.70 30.78 36.8M
2022-06-21 31.84 33.10 31.60 32.15 46.8M
2022-06-20 31.08 31.91 30.93 31.55 30.7M
2022-06-17 30.59 31.32 30.25 30.95 31.0M
2022-06-16 31.50 31.91 30.78 30.99 23.4M
2022-06-15 31.02 31.96 31.01 31.40 28.4M
2022-06-14 30.70 31.04 29.82 30.99 18.8M
2022-06-13 30.80 31.45 30.58 31.15 17.3M
2022-06-10 29.88 31.00 29.86 31.00 16.6M
2022-06-09 31.22 31.25 29.93 30.20 22.1M
2022-06-08 31.60 32.09 30.77 31.29 22.1M
2022-06-07 31.50 31.69 31.01 31.42 23.7M
2022-06-06 30.58 31.49 30.56 31.35 30.0M
2022-06-02 29.56 30.72 29.26 30.51 28.6M
2022-06-01 29.79 29.94 29.37 29.60 17.2M
2022-05-31 29.11 29.85 28.44 29.81 24.9M
2022-05-30 28.89 29.14 28.54 29.00 12.0M
2022-05-27 29.19 29.67 28.49 28.72 17.6M
2022-05-26 28.78 29.15 28.05 28.92 14.9M
2022-05-25 28.15 28.76 28.08 28.74 13.3M
2022-05-24 29.59 29.86 28.22 28.26 24.3M
2022-05-23 29.87 29.87 29.35 29.67 17.7M
2022-05-20 29.61 29.97 29.16 29.96 22.9M
2022-05-19 28.50 29.61 28.40 29.58 19.1M
2022-05-18 29.19 29.46 28.95 29.07 17.3M
2022-05-17 28.32 29.03 28.23 28.95 17.2M
2022-05-16 28.90 29.09 28.19 28.31 17.6M
2022-05-13 28.78 28.87 28.13 28.50 15.2M
2022-05-12 28.26 28.75 28.13 28.50 16.2M
2022-05-11 28.14 29.45 27.93 28.57 30.9M
2022-05-10 26.62 28.08 26.50 27.93 24.6M
2022-05-09 27.20 27.44 26.85 27.10 13.3M
2022-05-06 27.20 27.44 26.94 27.23 14.8M
2022-05-05 27.89 28.28 27.38 28.08 25.0M
2022-04-29 27.20 27.98 26.89 27.80 23.7M
2022-04-28 27.40 27.68 26.82 27.20 22.8M
2022-04-27 25.80 27.63 25.70 27.61 28.8M
2022-04-26 26.95 27.30 26.00 26.03 25.1M
2022-04-25 28.70 28.77 26.77 26.79 35.9M
2022-04-22 29.34 29.60 28.52 28.90 29.2M
2022-04-21 30.91 31.40 29.66 29.71 61.0M
2022-04-20 34.10 34.14 32.73 32.96 22.3M
2022-04-19 34.45 34.75 33.68 33.92 15.4M
2022-04-18 33.61 34.60 32.73 34.36 15.8M
2022-04-15 34.20 34.24 33.35 33.90 15.5M
2022-04-14 34.42 34.97 34.01 34.49 13.1M
2022-04-13 34.48 34.87 33.99 34.16 12.1M
2022-04-12 34.19 34.81 33.46 34.79 23.0M
2022-04-11 35.89 36.00 33.71 33.80 31.4M
2022-04-08 36.80 36.85 35.70 35.88 17.7M
2022-04-07 37.00 37.58 36.37 36.40 17.3M
2022-04-06 38.51 38.60 37.31 37.50 18.5M
2022-04-01 38.09 39.10 38.00 38.65 15.4M
2022-03-31 38.88 38.94 38.05 38.36 13.2M
2022-03-30 37.95 38.69 37.90 38.67 15.8M
2022-03-29 38.97 39.07 37.60 37.66 15.4M
2022-03-28 39.11 39.12 38.18 38.64 9.6M
2022-03-25 40.17 40.29 39.06 39.10 10.2M
2022-03-24 40.40 40.49 39.61 40.00 10.2M
2022-03-23 40.64 41.45 40.30 40.67 18.8M
2022-03-22 40.53 40.84 40.11 40.26 9.9M
2022-03-21 39.36 40.88 39.12 40.52 22.8M
2022-03-18 41.39 41.49 37.96 39.36 38.5M
2022-03-17 41.92 42.20 41.27 41.54 16.7M
2022-03-16 40.30 41.10 38.61 40.93 20.2M
2022-03-15 41.16 41.73 39.50 39.50 23.4M
2022-03-14 42.32 42.65 41.54 41.60 18.3M
2022-03-11 43.59 43.66 42.11 43.20 20.3M
2022-03-10 43.80 44.66 43.51 44.48 17.9M
2022-03-09 42.80 43.76 41.27 43.10 18.4M
2022-03-08 44.45 44.45 42.32 42.62 21.2M
2022-03-07 47.14 47.70 43.92 44.33 25.1M
2022-03-04 48.21 48.60 47.20 47.61 9.7M
2022-03-03 49.68 49.98 48.45 48.70 9.5M
2022-03-02 48.71 50.17 48.48 49.76 13.4M
2022-03-01 49.50 50.19 48.80 49.32 13.8M
2022-02-28 48.64 49.48 47.38 48.68 16.5M
2022-02-25 48.00 49.23 47.84 48.45 14.9M
2022-02-24 48.50 48.70 46.58 47.14 16.0M
2022-02-23 47.50 48.88 47.10 48.85 18.6M
2022-02-22 46.00 46.42 45.56 46.20 8.5M
2022-02-21 46.70 47.01 46.11 46.34 6.7M
2022-02-18 46.78 47.32 46.50 46.86 7.6M
2022-02-17 46.99 47.61 46.40 47.12 13.2M
2022-02-16 46.82 47.06 45.91 46.68 12.7M
2022-02-15 44.02 46.45 44.02 46.31 19.6M
2022-02-14 44.51 44.60 43.70 44.10 13.6M
2022-02-11 44.44 45.92 44.25 44.68 13.9M
2022-02-10 46.61 46.72 44.00 45.00 26.2M
2022-02-09 46.74 46.97 45.06 46.58 14.8M
2022-02-08 48.11 48.20 45.35 46.76 16.1M
2022-02-07 48.30 49.13 47.80 47.99 14.2M
2022-01-28 46.75 48.71 46.37 47.14 17.9M
2022-01-27 48.00 48.30 46.46 46.48 15.0M
2022-01-26 48.01 48.77 47.27 48.42 12.9M
2022-01-25 48.30 49.09 47.60 47.70 12.5M
2022-01-24 47.20 49.30 47.05 48.70 13.8M
2022-01-21 48.05 49.00 47.19 47.55 15.0M
2022-01-20 47.37 48.60 46.66 48.33 19.4M
2022-01-19 48.50 48.50 46.77 47.37 14.8M
2022-01-18 48.62 49.43 47.97 48.70 14.3M
2022-01-17 47.80 49.80 47.38 48.70 25.2M
2022-01-14 47.96 49.16 47.50 47.87 44.5M
2022-01-13 47.64 47.65 45.51 45.68 23.5M
2022-01-12 48.00 48.10 47.14 47.63 16.5M
2022-01-11 48.20 48.32 46.99 47.30 13.7M
2022-01-10 48.98 49.18 47.61 48.26 14.2M
2022-01-07 49.54 50.09 48.46 48.81 14.6M
2022-01-06 49.59 50.17 48.33 49.31 19.2M
2022-01-05 51.21 51.48 48.93 49.59 26.1M
2022-01-04 54.28 54.48 51.60 51.88 22.6M