德龙激光

688170
🏛️ 中国 →
38.87
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 41.65 42.39 41.65 42.18 280.3K
09:35 42.18 42.19 41.82 41.92 99.6K
09:40 41.93 42.00 41.60 41.71 191.6K
09:45 41.72 41.72 41.19 41.33 247.8K
09:50 41.24 41.24 40.40 40.68 471.6K
09:55 40.69 41.05 40.52 40.60 141.7K
10:00 40.52 40.59 40.28 40.40 233.8K
10:05 40.40 40.40 40.05 40.35 248.1K
10:10 40.35 40.35 40.00 40.00 174.3K
10:15 40.10 40.10 39.71 39.78 207.0K
10:20 39.70 40.12 39.70 40.08 94.1K
10:25 40.09 40.22 40.00 40.03 46.9K
10:30 40.03 40.20 39.99 40.12 42.3K
10:35 40.13 40.13 39.80 40.01 76.3K
10:40 40.02 40.08 39.95 39.99 28.0K
10:45 39.98 40.02 39.91 40.02 67.4K
10:50 40.02 40.13 39.85 39.85 49.4K
10:55 39.85 39.98 39.81 39.95 43.6K
11:00 39.89 40.10 39.88 39.97 34.4K
11:05 39.97 40.00 39.80 39.84 77.1K
11:10 39.83 40.14 39.81 39.86 70.3K
11:15 39.86 39.93 39.70 39.70 70.3K
11:20 39.77 39.77 39.50 39.50 117.6K
11:25 39.50 39.52 39.24 39.41 85.6K
13:00 39.42 39.67 39.42 39.43 139.7K
13:05 39.43 39.55 39.37 39.54 59.6K
13:10 39.54 39.55 39.37 39.48 29.7K
13:15 39.48 39.48 39.16 39.16 107.7K
13:20 39.19 39.28 39.16 39.27 41.8K
13:25 39.25 39.28 39.21 39.28 143.8K
13:30 39.28 39.28 39.20 39.20 41.1K
13:35 39.20 39.21 39.02 39.02 89.0K
13:40 39.05 39.29 39.01 39.16 66.7K
13:45 39.10 39.37 39.10 39.33 49.3K
13:50 39.38 39.47 39.15 39.23 44.6K
13:55 39.26 39.29 39.12 39.17 53.0K
14:00 39.17 39.17 39.01 39.14 96.7K
14:05 39.17 39.21 39.07 39.09 16.1K
14:10 39.11 39.11 38.96 38.96 74.6K
14:15 38.98 39.28 38.96 39.20 45.8K
14:20 39.12 39.13 38.93 38.97 56.5K
14:25 38.97 39.00 38.83 38.85 98.4K
14:30 38.85 38.97 38.66 38.77 136.0K
14:35 38.86 38.95 38.75 38.94 46.7K
14:40 38.91 39.00 38.82 38.90 65.6K
14:45 38.90 39.21 38.82 38.99 105.4K
14:50 38.99 39.00 38.74 38.78 73.8K
14:55 38.79 39.03 38.79 39.03 38.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 41.65 42.48 38.66 38.87 5.0M
2025-09-25 43.89 46.15 42.32 42.85 4.4M
2025-09-24 41.11 43.87 40.81 43.87 4.5M
2025-09-23 43.18 43.78 40.36 41.83 4.2M
2025-09-22 43.26 43.91 41.69 43.35 4.0M
2025-09-19 42.08 46.29 42.08 42.81 6.5M
2025-09-18 42.78 43.65 41.60 42.50 4.8M
2025-09-17 42.70 44.85 42.13 43.13 5.9M
2025-09-16 42.90 43.80 41.67 42.90 5.4M
2025-09-15 41.44 44.16 41.30 42.26 7.6M
2025-09-12 45.50 45.96 41.44 42.36 8.5M
2025-09-11 45.06 47.33 44.17 46.54 6.1M
2025-09-10 45.65 46.78 44.76 45.64 8.3M
2025-09-09 47.00 48.27 44.36 45.60 11.9M
2025-09-08 41.06 47.54 41.06 47.54 17.6M
2025-09-05 35.00 41.01 35.00 39.62 7.7M
2025-09-04 35.75 36.86 34.58 35.18 4.8M
2025-09-03 39.18 39.27 34.31 35.25 8.4M
2025-09-02 39.35 40.80 38.15 39.11 7.4M
2025-09-01 39.78 40.36 38.03 39.62 6.5M
2025-08-29 36.77 40.30 35.64 38.86 7.4M
2025-08-28 36.00 37.36 35.20 36.88 5.0M
2025-08-27 37.28 39.64 36.79 36.79 7.5M
2025-08-26 37.13 37.58 35.72 36.65 4.5M
2025-08-25 34.91 37.44 34.27 37.14 8.8M
2025-08-22 34.15 34.99 34.00 34.80 3.9M
2025-08-21 34.76 35.06 33.82 34.21 3.8M
2025-08-20 35.01 35.27 34.01 34.59 4.5M
2025-08-19 35.82 36.34 34.60 35.00 8.9M
2025-08-18 38.50 38.50 35.48 35.55 7.7M
2025-08-15 36.30 38.59 36.00 38.19 4.5M
2025-08-14 39.00 39.38 36.50 36.50 4.9M
2025-08-13 38.32 39.34 37.51 39.22 5.5M
2025-08-12 39.57 39.89 37.90 38.32 2.9M
2025-08-11 37.96 40.90 37.95 39.58 4.4M
2025-08-08 38.00 38.84 37.58 38.00 4.2M
2025-08-07 38.48 39.48 37.77 38.74 5.9M
2025-08-06 40.90 43.45 37.30 38.83 10.4M
2025-08-05 40.10 42.00 39.46 40.50 5.8M
2025-08-04 37.97 40.77 37.26 40.18 5.9M
2025-08-01 39.35 40.61 38.34 38.34 4.9M
2025-07-31 37.60 42.31 37.20 39.58 9.8M
2025-07-30 37.86 38.14 35.98 37.18 6.4M
2025-07-29 37.72 38.79 37.28 38.10 4.7M
2025-07-28 34.65 39.30 34.28 37.62 9.0M
2025-07-25 34.86 35.41 34.10 34.67 5.8M
2025-07-24 35.00 37.42 34.36 34.86 7.8M
2025-07-23 33.00 36.30 32.55 34.45 9.0M
2025-07-22 30.03 33.88 29.56 33.32 9.7M
2025-07-21 29.89 31.11 29.81 30.42 6.1M
2025-07-18 29.46 30.09 28.68 29.82 7.9M
2025-07-17 27.77 29.88 27.30 29.56 9.5M
2025-07-16 25.57 27.77 25.33 27.51 7.5M
2025-07-15 25.89 25.95 24.86 25.53 3.2M
2025-07-14 26.23 26.55 25.56 25.94 4.5M
2025-07-11 26.56 26.90 26.00 26.22 4.2M
2025-07-10 27.91 27.99 26.55 26.66 4.7M
2025-07-09 27.94 28.64 27.43 27.85 5.7M
2025-07-08 26.01 29.31 26.01 28.00 10.9M
2025-07-07 25.96 27.15 25.80 26.37 3.9M
2025-07-04 28.00 28.30 26.24 26.24 7.3M
2025-07-03 25.99 28.45 25.52 27.50 11.8M
2025-07-02 24.72 25.85 24.32 25.75 6.3M
2025-07-01 25.20 25.20 24.06 24.93 4.3M
2025-06-30 24.68 25.45 24.45 25.20 4.7M
2025-06-27 25.01 26.50 24.57 24.68 5.8M
2025-06-26 25.57 26.85 24.97 25.15 5.8M
2025-06-25 26.74 26.88 25.36 25.83 7.3M
2025-06-24 25.45 27.50 24.58 26.76 9.9M
2025-06-23 24.01 25.80 23.58 25.08 6.3M
2025-06-20 23.75 25.85 23.30 24.10 5.6M
2025-06-19 24.81 24.93 23.00 23.43 5.1M
2025-06-18 23.60 25.40 23.42 24.80 5.4M
2025-06-17 25.00 25.00 23.51 23.87 3.5M
2025-06-16 22.96 24.50 22.51 24.46 4.7M
2025-06-13 22.22 24.07 22.01 23.01 4.5M
2025-06-12 21.92 22.55 21.70 22.31 1.5M
2025-06-11 21.76 22.19 21.60 21.94 1.2M
2025-06-10 21.95 21.95 21.42 21.68 1.0M
2025-06-09 21.88 21.91 21.72 21.85 0.8M
2025-06-06 21.34 21.95 21.29 21.79 1.4M
2025-06-05 21.28 21.47 21.17 21.43 0.8M
2025-06-04 21.30 21.42 21.16 21.27 0.7M
2025-06-03 21.05 21.46 21.05 21.21 0.6M
2025-05-30 21.44 21.52 21.06 21.10 0.9M
2025-05-29 21.35 21.45 21.12 21.40 1.3M
2025-05-28 21.39 21.46 21.12 21.17 0.9M
2025-05-27 21.40 21.40 21.12 21.32 0.7M
2025-05-26 21.00 21.47 21.00 21.31 0.9M
2025-05-23 21.02 21.43 21.01 21.10 1.5M
2025-05-22 21.25 21.67 20.82 21.25 2.5M
2025-05-21 21.75 21.84 21.36 21.62 1.0M
2025-05-20 21.48 21.78 21.33 21.75 0.7M
2025-05-19 21.59 21.59 21.13 21.50 0.7M
2025-05-16 21.21 21.63 21.20 21.24 0.8M
2025-05-15 21.55 21.55 21.08 21.21 0.7M
2025-05-14 21.69 21.78 21.31 21.40 1.1M
2025-05-13 21.90 22.05 21.43 21.60 1.1M
2025-05-12 21.52 21.90 21.31 21.73 1.0M
2025-05-09 21.80 21.80 21.21 21.31 0.9M
2025-05-08 21.21 21.85 21.11 21.71 1.0M
2025-05-07 21.51 21.70 21.10 21.23 1.0M
2025-05-06 20.95 21.37 20.88 21.29 1.1M
2025-04-30 20.81 20.98 20.62 20.65 1.2M
2025-04-29 20.26 20.81 20.20 20.63 1.0M
2025-04-28 20.63 21.07 20.43 21.01 0.8M
2025-04-25 20.85 21.08 20.67 20.77 0.6M
2025-04-24 20.58 20.98 20.49 20.85 0.9M
2025-04-23 20.69 20.80 20.53 20.75 0.7M
2025-04-22 20.49 20.73 20.30 20.53 0.7M
2025-04-21 20.11 20.57 20.03 20.49 0.6M
2025-04-18 20.21 20.48 19.98 20.29 0.6M
2025-04-17 20.20 20.55 20.11 20.28 0.6M
2025-04-16 20.43 20.60 19.91 20.21 1.0M
2025-04-15 20.39 20.72 20.21 20.43 0.8M
2025-04-14 20.24 20.87 20.18 20.30 1.1M
2025-04-11 19.95 20.69 19.56 20.19 1.4M
2025-04-10 19.70 20.10 19.44 19.78 1.6M
2025-04-09 18.50 19.47 17.73 19.25 1.5M
2025-04-08 18.33 19.39 18.31 18.93 1.3M
2025-04-07 21.00 21.00 17.91 18.30 2.2M
2025-04-03 22.40 22.61 21.91 22.12 1.1M
2025-04-02 22.54 22.80 22.38 22.51 0.7M
2025-04-01 22.20 22.90 22.20 22.53 0.7M
2025-03-31 22.55 22.55 21.90 22.22 0.9M
2025-03-28 22.90 23.15 22.42 22.50 0.7M
2025-03-27 22.75 23.15 22.31 22.88 0.9M
2025-03-26 22.67 23.25 22.55 22.97 0.8M
2025-03-25 22.67 22.92 22.24 22.60 1.0M
2025-03-24 23.80 24.02 22.04 22.64 2.2M
2025-03-21 24.50 24.66 23.80 23.80 1.3M
2025-03-20 24.44 24.79 24.19 24.62 1.1M
2025-03-19 24.71 24.77 24.22 24.35 1.1M
2025-03-18 24.94 25.02 24.53 24.70 1.1M
2025-03-17 24.60 25.04 24.31 24.72 1.2M
2025-03-14 24.37 24.59 23.87 24.48 1.4M
2025-03-13 25.25 25.30 24.11 24.42 1.8M
2025-03-12 24.60 25.39 24.50 25.09 2.1M
2025-03-11 24.30 24.94 24.11 24.53 2.2M
2025-03-10 24.04 25.63 23.90 24.69 4.3M
2025-03-07 23.71 24.13 23.60 23.82 0.9M
2025-03-06 23.80 24.12 23.40 23.87 1.2M
2025-03-05 23.78 23.87 23.25 23.64 0.8M
2025-03-04 23.40 23.80 23.26 23.75 0.9M
2025-03-03 23.11 23.85 22.98 23.40 1.0M
2025-02-28 23.70 23.94 23.09 23.09 1.2M
2025-02-27 24.22 24.55 23.53 24.03 1.3M
2025-02-26 24.16 24.40 23.95 24.21 1.1M
2025-02-25 23.68 24.30 23.68 24.16 1.3M
2025-02-24 24.09 24.11 23.59 23.92 1.3M
2025-02-21 23.32 24.09 23.20 24.09 1.6M
2025-02-20 23.00 23.52 23.00 23.50 1.1M
2025-02-19 22.56 23.13 22.55 23.10 0.8M
2025-02-18 23.08 23.33 22.53 22.56 0.9M
2025-02-17 22.84 23.28 22.80 23.18 0.9M
2025-02-14 22.78 23.04 22.67 22.84 0.8M
2025-02-13 23.37 23.37 22.81 22.85 1.1M
2025-02-12 23.27 23.46 23.15 23.38 1.0M
2025-02-11 23.43 23.70 23.18 23.27 1.4M
2025-02-10 22.96 23.48 22.81 23.40 1.0M
2025-02-07 22.88 23.41 22.65 22.96 1.3M
2025-02-06 22.45 22.87 22.08 22.87 1.1M
2025-02-05 22.47 22.52 22.10 22.23 0.8M
2025-01-27 22.32 22.68 21.82 22.10 1.3M
2025-01-24 21.44 22.35 21.33 22.32 1.2M
2025-01-23 21.88 22.19 21.45 21.50 1.1M
2025-01-22 21.72 21.76 21.28 21.60 0.8M
2025-01-21 21.66 21.76 21.02 21.52 0.7M
2025-01-20 21.41 21.71 21.25 21.50 0.8M
2025-01-17 21.48 21.68 21.10 21.38 1.0M
2025-01-16 21.38 21.86 21.08 21.17 0.9M
2025-01-15 21.68 21.68 21.18 21.38 0.7M
2025-01-14 20.61 21.48 20.59 21.47 1.1M
2025-01-13 20.04 20.63 19.76 20.47 0.9M
2025-01-10 21.00 21.24 20.25 20.25 0.9M
2025-01-09 20.67 21.29 20.60 21.00 0.8M
2025-01-08 21.09 21.19 20.33 20.76 1.0M
2025-01-07 20.81 21.28 20.41 21.14 1.0M
2025-01-06 21.14 21.24 20.49 20.70 1.2M
2025-01-03 21.96 21.99 21.13 21.17 1.2M
2025-01-02 22.62 22.86 21.68 21.82 1.1M