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
2023-12-29 20.47 20.75 20.43 20.72 9.8M
2023-12-28 19.82 20.55 19.79 20.45 12.8M
2023-12-27 19.85 19.94 19.67 19.90 6.0M
2023-12-26 20.09 20.09 19.72 19.80 6.6M
2023-12-25 19.92 20.18 19.87 20.10 5.4M
2023-12-22 20.10 20.32 19.86 19.96 8.4M
2023-12-21 19.82 20.16 19.66 20.09 8.3M
2023-12-20 20.38 20.38 19.95 19.96 7.9M
2023-12-19 20.21 20.43 20.03 20.29 5.7M
2023-12-18 20.60 20.61 20.14 20.22 7.8M
2023-12-15 20.96 21.03 20.63 20.65 7.6M
2023-12-14 21.16 21.29 20.83 20.85 6.4M
2023-12-13 21.17 21.37 21.01 21.01 7.3M
2023-12-12 21.37 21.44 21.18 21.26 5.9M
2023-12-11 21.10 21.38 20.67 21.37 9.0M
2023-12-08 21.13 21.45 21.12 21.12 7.7M
2023-12-07 21.08 21.28 20.95 21.12 5.7M
2023-12-06 21.08 21.28 21.05 21.16 6.9M
2023-12-05 21.65 21.65 21.08 21.08 8.9M
2023-12-04 21.95 22.10 21.65 21.65 7.8M
2023-12-01 21.88 21.99 21.63 21.95 7.7M
2023-11-30 22.21 22.24 21.76 21.88 8.8M
2023-11-29 22.39 22.58 22.20 22.24 7.1M
2023-11-28 22.31 22.59 22.14 22.36 8.1M
2023-11-27 22.18 22.36 22.01 22.23 8.4M
2023-11-24 22.50 22.50 22.07 22.18 7.9M
2023-11-23 22.22 22.60 22.14 22.51 7.5M
2023-11-22 22.67 22.75 22.25 22.26 11.8M
2023-11-21 22.94 23.14 22.67 22.73 10.2M
2023-11-20 22.77 23.01 22.66 22.93 8.3M
2023-11-17 22.72 22.90 22.68 22.77 6.8M
2023-11-16 22.88 23.10 22.71 22.72 7.6M
2023-11-15 23.18 23.48 22.88 22.94 10.3M
2023-11-14 22.78 23.23 22.77 23.04 10.1M
2023-11-13 22.86 23.04 22.71 22.83 8.7M
2023-11-10 22.83 23.07 22.63 22.80 11.0M
2023-11-09 23.30 23.53 22.86 22.92 17.0M
2023-11-08 22.66 23.79 22.62 23.30 37.6M
2023-11-07 22.25 22.82 22.15 22.70 17.8M
2023-11-06 22.06 22.38 22.01 22.26 12.5M
2023-11-03 21.39 21.97 21.39 21.87 14.8M
2023-11-02 21.40 21.58 21.18 21.23 8.4M
2023-11-01 21.46 21.63 21.34 21.46 7.2M
2023-10-31 21.48 21.59 21.23 21.46 9.3M
2023-10-30 20.88 21.65 20.82 21.49 14.6M
2023-10-27 20.46 21.04 20.26 20.94 13.3M
2023-10-26 20.20 20.59 20.00 20.59 12.1M
2023-10-25 20.34 20.63 20.29 20.38 13.4M
2023-10-24 20.88 20.96 19.56 20.28 25.2M
2023-10-23 21.46 21.47 21.01 21.11 10.6M
2023-10-20 21.88 22.04 21.53 21.55 10.7M
2023-10-19 22.12 22.33 21.96 22.00 9.9M
2023-10-18 22.68 22.68 22.21 22.23 11.1M
2023-10-17 22.64 22.82 22.53 22.74 9.1M
2023-10-16 23.10 23.20 22.52 22.64 15.3M
2023-10-13 23.26 23.45 23.11 23.17 11.0M
2023-10-12 23.54 23.60 23.28 23.39 13.2M
2023-10-11 23.10 23.56 23.05 23.45 19.7M
2023-10-10 23.20 23.31 23.01 23.09 10.4M
2023-10-09 23.00 23.24 22.71 23.24 12.9M
2023-09-28 22.98 23.20 22.90 23.08 12.9M
2023-09-27 23.10 23.39 22.93 22.96 16.3M
2023-09-26 22.95 23.05 22.82 22.95 11.8M
2023-09-25 22.85 23.21 22.82 23.16 20.8M
2023-09-22 22.30 22.83 22.18 22.81 15.3M
2023-09-21 22.46 22.73 22.35 22.43 12.1M
2023-09-20 22.70 23.03 22.60 22.61 15.1M
2023-09-19 23.35 23.45 22.77 22.83 29.6M
2023-09-18 22.90 24.17 22.88 23.60 56.3M
2023-09-15 22.54 22.74 22.27 22.48 14.8M
2023-09-14 22.70 22.71 22.34 22.43 10.6M
2023-09-13 23.10 23.18 22.50 22.69 23.1M
2023-09-12 23.25 23.69 23.08 23.27 16.1M
2023-09-11 23.80 23.80 23.13 23.41 26.2M
2023-09-08 22.68 24.13 22.68 23.71 46.7M
2023-09-07 23.35 23.35 22.62 22.68 19.3M
2023-09-06 22.91 23.60 22.67 23.51 24.6M
2023-09-05 22.70 23.20 22.58 23.06 19.7M
2023-09-04 22.43 22.70 22.32 22.70 10.7M
2023-09-01 22.31 22.43 22.16 22.35 6.5M
2023-08-31 22.25 22.54 22.22 22.35 10.7M
2023-08-30 22.23 22.68 22.16 22.36 15.9M
2023-08-29 21.49 22.25 21.42 22.25 16.2M
2023-08-28 22.30 22.40 21.33 21.44 21.8M
2023-08-25 21.65 21.69 21.01 21.10 18.1M
2023-08-24 22.05 22.23 21.78 21.81 12.4M
2023-08-23 22.51 22.51 22.05 22.05 9.1M
2023-08-22 22.54 22.90 22.08 22.53 18.1M
2023-08-21 23.06 23.23 22.21 22.25 18.5M
2023-08-18 23.38 23.49 23.10 23.10 6.6M
2023-08-17 23.20 23.50 22.95 23.44 10.7M
2023-08-16 23.51 23.62 23.22 23.23 8.2M
2023-08-15 23.93 23.93 23.43 23.61 9.4M
2023-08-14 23.80 23.97 23.57 23.96 9.3M
2023-08-11 24.35 24.40 23.87 23.90 12.3M
2023-08-10 24.26 24.44 24.24 24.34 5.1M
2023-08-09 24.30 24.40 24.20 24.27 7.3M
2023-08-08 24.50 24.65 24.36 24.46 8.4M
2023-08-07 24.67 24.68 24.42 24.55 8.4M
2023-08-04 24.61 24.94 24.52 24.66 16.7M
2023-08-03 24.38 24.55 24.29 24.48 10.0M
2023-08-02 24.25 24.51 24.24 24.48 9.1M
2023-08-01 24.51 24.59 24.22 24.39 14.3M
2023-07-31 24.50 24.95 24.45 24.50 20.4M
2023-07-28 24.19 24.53 24.03 24.49 13.0M
2023-07-27 24.90 25.00 24.08 24.19 22.3M
2023-07-26 25.16 25.17 24.88 24.90 8.2M
2023-07-25 25.03 25.23 24.97 25.16 9.4M
2023-07-24 24.74 24.96 24.51 24.77 5.8M
2023-07-21 24.94 25.08 24.80 24.90 7.4M
2023-07-20 25.20 25.35 24.91 24.93 9.4M
2023-07-19 25.60 25.77 24.80 25.16 17.8M
2023-07-18 25.60 25.89 25.52 25.69 8.0M
2023-07-17 25.65 25.83 25.33 25.60 9.3M
2023-07-14 25.89 26.04 25.61 25.65 12.4M
2023-07-13 25.84 26.22 25.83 25.90 11.1M
2023-07-12 26.53 26.53 25.76 25.77 16.7M
2023-07-11 26.29 26.50 26.13 26.46 11.7M
2023-07-10 26.15 26.50 26.10 26.29 9.4M
2023-07-07 26.50 26.51 26.03 26.15 14.2M
2023-07-06 26.24 26.90 26.03 26.64 22.6M
2023-07-05 26.27 26.57 26.06 26.42 17.8M
2023-07-04 26.05 26.57 25.91 26.30 20.7M
2023-07-03 26.33 26.66 26.08 26.11 21.0M
2023-06-30 26.00 26.29 25.84 26.20 20.6M
2023-06-29 25.45 26.35 25.35 26.19 30.4M
2023-06-28 25.29 25.58 24.53 25.45 16.8M
2023-06-27 25.16 25.44 24.95 25.28 12.1M
2023-06-26 25.45 26.05 25.10 25.26 17.6M
2023-06-21 26.05 26.39 25.74 25.75 21.2M
2023-06-20 25.50 26.42 25.29 26.20 31.5M
2023-06-19 25.52 25.75 25.36 25.62 16.3M
2023-06-16 25.60 25.71 25.28 25.59 16.0M
2023-06-15 24.99 25.77 24.99 25.53 22.6M
2023-06-14 25.06 25.21 24.81 24.94 10.9M
2023-06-13 24.73 25.12 24.64 25.06 13.9M
2023-06-12 25.12 25.15 24.75 24.80 13.6M
2023-06-09 23.76 25.12 23.56 25.12 27.3M
2023-06-08 24.18 24.18 23.64 23.77 14.8M
2023-06-07 24.40 24.56 24.12 24.26 7.9M
2023-06-06 24.91 24.94 24.21 24.37 11.8M
2023-06-05 25.05 25.25 24.83 25.00 12.3M
2023-06-02 24.85 25.07 24.65 25.00 14.5M
2023-06-01 24.15 24.90 24.00 24.86 20.1M
2023-05-31 24.42 24.42 24.02 24.16 9.9M
2023-05-30 24.59 24.62 24.00 24.42 12.0M
2023-05-29 24.60 24.95 24.54 24.63 11.5M
2023-05-26 24.41 24.56 24.12 24.51 9.1M
2023-05-25 24.38 24.77 24.12 24.43 13.2M
2023-05-24 24.38 24.75 24.15 24.50 10.0M
2023-05-23 24.64 24.89 24.42 24.46 10.4M
2023-05-22 24.72 24.73 24.42 24.60 10.7M
2023-05-19 24.35 24.88 24.23 24.75 18.6M
2023-05-18 24.02 24.78 23.95 24.42 21.2M
2023-05-17 23.99 24.21 23.92 24.19 9.8M
2023-05-16 24.05 24.22 23.86 23.99 10.5M
2023-05-15 23.56 24.15 23.37 24.08 16.0M
2023-05-12 24.43 24.45 23.58 23.61 25.6M
2023-05-11 24.60 24.65 24.36 24.41 12.7M
2023-05-10 24.41 24.63 24.18 24.51 12.9M
2023-05-09 24.78 25.01 24.42 24.50 17.7M
2023-05-08 25.00 25.07 24.21 24.84 23.1M
2023-05-05 25.67 25.68 24.90 24.97 20.6M
2023-05-04 26.15 26.15 25.67 25.76 12.7M
2023-04-28 25.61 26.12 25.45 26.12 14.2M
2023-04-27 25.35 25.68 25.22 25.43 13.0M
2023-04-26 25.31 25.53 24.96 25.30 16.0M
2023-04-25 25.35 25.55 24.87 25.26 19.8M
2023-04-24 26.22 26.22 25.11 25.35 37.0M
2023-04-21 28.50 28.51 27.15 27.23 26.5M
2023-04-20 28.59 28.63 28.15 28.45 13.2M
2023-04-19 28.71 28.95 28.43 28.50 13.8M
2023-04-18 29.09 29.13 28.67 28.71 15.0M
2023-04-17 29.15 29.31 28.84 29.05 15.1M
2023-04-14 29.00 29.31 28.51 29.17 20.7M
2023-04-13 29.88 29.89 28.84 28.85 33.9M
2023-04-12 30.06 30.74 30.06 30.18 23.3M
2023-04-11 30.11 30.30 29.67 30.05 28.1M
2023-04-10 31.30 31.30 30.19 30.35 39.5M
2023-04-07 31.15 32.65 30.93 31.88 52.6M
2023-04-06 30.30 31.29 30.10 31.28 37.3M
2023-04-04 30.74 31.07 30.35 30.61 21.7M
2023-04-03 30.38 30.88 30.38 30.84 21.2M
2023-03-31 30.31 30.48 29.98 30.35 14.9M
2023-03-30 30.28 30.69 29.92 30.31 14.4M
2023-03-29 30.46 30.67 29.92 30.27 15.6M
2023-03-28 31.41 31.46 30.06 30.07 27.1M
2023-03-27 31.15 31.66 30.77 31.35 27.7M
2023-03-24 31.08 31.49 30.83 31.15 29.3M
2023-03-23 29.62 31.39 29.50 31.29 55.1M
2023-03-22 28.97 29.69 28.90 29.64 22.6M
2023-03-21 28.57 28.92 28.33 28.90 11.9M
2023-03-20 28.25 28.96 28.25 28.50 14.1M
2023-03-17 28.00 28.60 28.00 28.25 15.8M
2023-03-16 28.46 28.55 27.69 27.72 16.6M
2023-03-15 28.11 29.20 28.11 28.69 19.1M
2023-03-14 28.11 28.19 27.43 28.04 14.1M
2023-03-13 28.12 28.41 27.76 28.26 15.4M
2023-03-10 28.28 28.45 28.01 28.21 11.9M
2023-03-09 28.88 29.60 27.86 28.36 25.5M
2023-03-08 28.40 28.93 28.34 28.88 9.8M
2023-03-07 29.92 29.92 28.55 28.57 24.1M
2023-03-06 29.60 30.18 29.36 29.97 18.4M
2023-03-03 29.93 30.05 29.19 29.63 13.1M
2023-03-02 29.60 30.10 29.48 29.78 19.0M
2023-03-01 29.22 29.62 29.05 29.50 15.0M
2023-02-28 29.10 29.55 28.82 29.35 10.9M
2023-02-27 29.11 29.36 28.90 28.95 12.0M
2023-02-24 29.55 29.85 29.24 29.28 11.0M
2023-02-23 29.83 29.95 29.43 29.58 11.3M
2023-02-22 29.71 30.09 29.61 29.85 13.7M
2023-02-21 29.80 30.28 29.61 29.94 14.0M
2023-02-20 29.45 29.99 29.24 29.90 17.6M
2023-02-17 30.32 30.51 29.46 29.47 26.6M
2023-02-16 30.47 31.10 29.82 30.20 41.3M
2023-02-15 30.15 30.55 29.85 30.43 24.2M
2023-02-14 30.48 30.49 29.89 30.16 19.2M
2023-02-13 30.28 30.57 29.88 30.46 24.6M
2023-02-10 30.22 31.19 30.21 30.32 33.9M
2023-02-09 29.31 30.92 29.22 30.55 40.7M
2023-02-08 30.20 30.22 29.41 29.48 41.7M
2023-02-07 28.69 31.24 28.68 30.50 71.8M
2023-02-06 28.50 28.69 28.19 28.40 17.5M
2023-02-03 28.50 28.91 27.98 28.79 24.4M
2023-02-02 28.46 29.07 28.18 28.63 30.1M
2023-02-01 28.02 28.33 27.86 28.33 19.0M
2023-01-31 27.90 28.09 27.70 27.95 16.6M
2023-01-30 28.03 28.27 27.79 27.85 24.1M
2023-01-20 27.65 27.85 27.29 27.47 15.3M
2023-01-19 27.08 27.50 26.94 27.45 14.8M
2023-01-18 26.76 27.22 26.68 27.04 12.6M
2023-01-17 26.56 26.86 26.55 26.74 11.2M
2023-01-16 26.06 26.78 26.00 26.54 18.1M
2023-01-13 25.93 26.08 25.71 26.06 8.0M
2023-01-12 25.85 26.17 25.78 25.86 7.7M
2023-01-11 26.10 26.29 25.66 25.76 11.6M
2023-01-10 26.30 26.43 26.05 26.10 9.5M
2023-01-09 26.39 26.56 26.28 26.32 9.7M
2023-01-06 26.16 26.56 26.03 26.39 12.0M
2023-01-05 26.10 26.22 25.97 26.18 10.6M
2023-01-04 26.05 26.21 25.83 26.04 7.3M
2023-01-03 25.66 26.14 25.27 26.13 9.7M