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
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 36.73 39.56 36.36 39.05 4.5M
2023-12-28 35.12 37.33 34.24 36.73 2.8M
2023-12-27 34.98 34.99 34.01 34.86 2.3M
2023-12-26 36.38 36.38 34.39 34.73 3.0M
2023-12-25 36.17 36.78 35.50 36.50 1.8M
2023-12-22 36.54 36.88 35.80 36.17 2.1M
2023-12-21 37.34 37.34 35.80 36.68 2.4M
2023-12-20 36.39 37.92 36.39 37.34 3.0M
2023-12-19 37.10 37.38 36.11 36.48 2.0M
2023-12-18 37.18 38.03 36.39 36.55 2.2M
2023-12-15 37.50 37.95 37.01 37.08 1.3M
2023-12-14 37.82 38.48 37.52 37.59 1.2M
2023-12-13 37.92 38.24 37.58 37.78 1.7M
2023-12-12 38.35 39.33 37.80 38.15 2.0M
2023-12-11 37.64 38.70 37.13 38.21 2.6M
2023-12-08 37.95 39.36 37.41 37.66 2.9M
2023-12-07 38.27 38.80 37.72 37.80 2.4M
2023-12-06 38.35 39.42 38.01 38.40 2.4M
2023-12-05 40.39 40.39 38.65 38.71 2.6M
2023-12-04 39.88 41.17 39.01 40.00 3.3M
2023-12-01 40.93 40.93 38.86 39.89 5.3M
2023-11-30 42.50 42.97 39.88 40.82 4.6M
2023-11-29 40.98 43.85 40.98 42.99 5.4M
2023-11-28 42.00 42.85 39.97 41.42 5.8M
2023-11-27 40.00 43.60 38.45 42.08 8.0M
2023-11-24 46.40 47.70 40.51 40.51 10.0M
2023-11-23 45.64 50.20 43.31 46.40 11.4M
2023-11-22 49.00 50.54 45.62 45.86 14.4M
2023-11-21 46.68 48.64 43.02 47.29 15.1M
2023-11-20 36.87 40.89 36.87 40.53 7.4M
2023-11-17 36.31 37.60 36.00 37.19 2.2M
2023-11-16 37.81 37.84 36.06 36.37 2.9M
2023-11-15 36.15 38.50 35.91 38.08 4.1M
2023-11-14 35.50 36.44 35.30 36.03 1.8M
2023-11-13 36.31 36.88 35.35 35.55 1.9M
2023-11-10 37.30 38.10 36.00 36.68 2.8M
2023-11-09 35.64 38.19 35.61 36.27 2.6M
2023-11-08 36.37 36.74 35.60 36.21 1.9M
2023-11-07 35.89 37.31 35.00 36.98 2.6M
2023-11-06 34.78 35.70 34.78 35.48 1.1M
2023-11-03 33.30 34.79 33.26 34.61 1.0M
2023-11-02 33.97 33.97 33.33 33.34 0.6M
2023-11-01 33.93 34.32 33.60 33.90 0.8M
2023-10-31 33.79 34.59 33.32 33.93 1.3M
2023-10-30 32.82 33.89 32.51 33.82 0.8M
2023-10-27 32.07 33.20 31.70 33.06 0.6M
2023-10-26 31.90 32.30 31.45 32.22 0.5M
2023-10-25 32.20 32.82 31.70 32.25 0.8M
2023-10-24 30.85 32.20 30.69 32.20 1.1M
2023-10-23 32.17 32.17 30.40 30.73 0.8M
2023-10-20 32.95 33.07 31.85 31.95 0.5M
2023-10-19 32.51 33.50 32.50 32.60 0.5M
2023-10-18 33.00 33.48 32.28 32.74 0.5M
2023-10-17 33.79 33.79 32.60 33.00 0.5M
2023-10-16 34.76 34.76 32.63 33.20 1.1M
2023-10-13 34.67 34.79 34.28 34.44 0.6M
2023-10-12 35.05 35.39 34.50 34.74 1.0M
2023-10-11 35.53 35.53 34.69 34.98 0.8M
2023-10-10 35.54 35.81 34.74 35.38 1.1M
2023-10-09 35.47 36.05 35.20 35.38 0.8M
2023-09-28 35.38 35.83 35.06 35.47 0.9M
2023-09-27 34.99 35.88 34.62 35.20 0.6M
2023-09-26 35.25 35.65 34.76 34.99 0.7M
2023-09-25 35.58 35.85 35.11 35.30 0.6M
2023-09-22 34.84 35.86 34.60 35.77 0.8M
2023-09-21 34.83 35.17 34.71 34.82 0.4M
2023-09-20 35.84 35.99 34.72 35.00 1.5M
2023-09-19 36.03 36.79 35.61 35.89 0.9M
2023-09-18 36.34 36.98 35.60 36.03 1.0M
2023-09-15 36.50 37.10 35.80 36.35 1.2M
2023-09-14 36.71 37.18 36.12 36.60 0.8M
2023-09-13 38.03 38.04 36.38 36.88 1.5M
2023-09-12 38.85 39.28 37.71 38.47 1.0M
2023-09-11 38.10 39.09 37.30 38.45 1.6M
2023-09-08 37.91 38.77 37.60 38.13 1.8M
2023-09-07 41.35 41.35 38.08 38.08 2.1M
2023-09-06 39.90 40.19 38.61 39.87 3.1M
2023-09-05 38.66 42.14 38.03 40.53 4.3M
2023-09-04 37.75 38.58 36.80 38.58 1.4M
2023-09-01 37.95 37.96 36.64 37.50 1.0M
2023-08-31 37.84 39.80 37.63 37.95 2.5M
2023-08-30 35.66 37.53 35.35 37.10 1.9M
2023-08-29 34.02 36.09 33.99 35.71 1.0M
2023-08-28 36.93 36.99 34.00 34.00 0.7M
2023-08-25 36.02 36.11 34.26 34.40 0.9M
2023-08-24 36.46 36.78 35.60 36.48 0.7M
2023-08-23 36.44 36.66 36.01 36.42 0.4M
2023-08-22 36.47 36.80 35.08 36.42 0.7M
2023-08-21 36.54 36.84 35.50 35.50 0.5M
2023-08-18 36.84 37.44 36.50 36.54 0.5M
2023-08-17 35.88 36.97 35.43 36.60 0.6M
2023-08-16 36.11 36.83 35.78 35.80 0.8M
2023-08-15 37.20 37.35 36.00 36.43 0.8M
2023-08-14 37.90 38.30 36.40 36.68 1.5M
2023-08-11 38.84 39.39 38.20 38.30 0.7M
2023-08-10 38.55 38.89 38.28 38.50 0.4M
2023-08-09 39.12 39.12 38.22 38.42 0.4M
2023-08-08 39.00 39.64 38.72 38.93 0.6M
2023-08-07 38.61 39.56 38.61 39.05 0.7M
2023-08-04 39.21 39.38 38.60 39.00 0.9M
2023-08-03 39.46 40.28 39.05 39.23 0.6M
2023-08-02 40.16 40.16 39.35 39.49 1.1M
2023-08-01 41.10 41.10 40.31 40.53 0.5M
2023-07-31 40.27 41.58 39.96 41.10 1.1M
2023-07-28 41.93 41.93 39.68 39.96 1.7M
2023-07-27 41.64 42.98 41.33 41.98 0.6M
2023-07-26 42.40 42.40 41.58 41.68 0.5M
2023-07-25 42.15 42.81 42.01 42.60 0.6M
2023-07-24 42.22 42.73 41.41 41.70 0.6M
2023-07-21 42.63 42.88 41.52 42.20 0.9M
2023-07-20 44.50 44.52 42.53 42.58 1.1M
2023-07-19 45.01 45.60 44.00 44.43 0.8M
2023-07-18 45.06 46.05 45.00 45.38 0.7M
2023-07-17 46.93 47.25 45.20 45.48 1.4M
2023-07-14 46.65 47.46 45.96 46.93 1.8M
2023-07-13 46.09 47.50 45.71 46.71 1.8M
2023-07-12 46.95 47.66 45.67 46.10 2.2M
2023-07-11 44.18 47.20 43.85 47.05 3.2M
2023-07-10 43.46 44.25 43.02 44.15 1.0M
2023-07-07 45.12 45.31 43.28 43.35 1.5M
2023-07-06 45.09 45.96 44.28 45.31 1.4M
2023-07-05 46.25 46.83 45.28 45.28 1.8M
2023-07-04 46.35 48.17 46.35 46.88 2.5M
2023-07-03 47.38 48.97 46.70 47.09 4.3M
2023-06-30 43.70 45.62 43.25 44.77 2.3M
2023-06-29 43.06 44.25 42.31 44.00 1.6M
2023-06-28 43.35 44.00 40.81 43.19 2.9M
2023-06-27 42.60 43.80 42.40 43.26 1.8M
2023-06-26 45.68 46.08 42.62 42.70 2.8M
2023-06-21 48.81 48.85 45.11 45.25 4.2M
2023-06-20 50.66 50.66 48.03 48.86 4.3M
2023-06-19 46.99 51.91 46.80 50.66 7.5M
2023-06-16 47.80 47.99 46.66 47.15 5.2M
2023-06-15 47.53 49.86 46.47 49.01 7.5M
2023-06-14 45.99 48.30 43.94 47.80 7.7M
2023-06-13 44.04 45.25 42.90 44.60 4.3M
2023-06-12 46.10 46.80 43.74 44.15 5.6M
2023-06-09 42.50 47.00 41.52 46.09 6.2M
2023-06-08 39.35 44.99 39.35 42.39 5.6M
2023-06-07 38.55 39.30 38.04 39.20 1.0M
2023-06-06 40.42 40.68 38.38 38.44 1.7M
2023-06-05 39.48 41.67 39.48 40.33 1.4M
2023-06-02 40.50 40.72 39.26 39.61 1.3M
2023-06-01 39.34 40.87 39.20 40.20 1.1M
2023-05-31 39.44 39.92 38.89 39.34 0.8M
2023-05-30 39.60 40.10 39.13 39.84 0.9M
2023-05-29 39.98 40.01 39.21 39.60 1.3M
2023-05-26 41.95 42.08 40.11 40.20 2.0M
2023-05-25 40.36 42.58 40.34 41.95 2.7M
2023-05-24 39.60 41.08 39.06 40.35 1.8M
2023-05-23 39.98 40.28 39.01 39.50 1.2M
2023-05-22 39.93 40.39 38.81 39.77 1.6M
2023-05-19 38.98 40.70 38.61 39.78 2.2M
2023-05-18 39.89 40.23 38.18 38.51 1.4M
2023-05-17 39.20 40.28 39.00 39.94 0.6M
2023-05-16 40.30 40.80 39.05 39.20 0.7M
2023-05-15 38.68 40.18 37.95 39.92 1.3M
2023-05-12 37.60 38.75 37.59 38.42 0.8M
2023-05-11 38.86 39.45 37.75 37.84 0.9M
2023-05-10 39.17 39.84 38.28 38.80 0.7M
2023-05-09 39.38 40.58 38.95 39.16 1.2M
2023-05-08 38.00 40.12 38.00 39.37 1.6M
2023-05-05 38.36 39.17 38.15 38.22 0.9M
2023-05-04 41.80 41.96 38.13 38.44 2.2M
2023-04-28 41.00 42.93 40.28 42.61 1.4M
2023-04-27 39.82 41.60 39.31 41.26 1.6M
2023-04-26 39.80 41.03 39.56 40.40 0.9M
2023-04-25 41.54 41.69 38.95 39.41 0.9M
2023-04-24 41.80 41.89 40.92 41.53 0.7M
2023-04-21 44.67 44.67 41.68 41.68 1.0M
2023-04-20 43.50 44.75 43.00 44.35 0.8M
2023-04-19 44.99 45.43 43.62 43.88 0.7M
2023-04-18 46.54 46.61 44.86 44.99 0.9M
2023-04-17 45.75 48.18 45.75 46.90 1.4M
2023-04-14 45.46 46.33 44.71 46.12 0.7M
2023-04-13 47.02 47.30 44.68 44.85 1.1M
2023-04-12 45.70 47.30 45.30 46.66 0.9M
2023-04-11 46.41 46.77 45.60 45.92 0.6M
2023-04-10 47.15 47.92 46.20 46.84 0.8M
2023-04-07 46.49 47.74 45.99 47.15 1.0M
2023-04-06 45.50 46.56 45.01 46.20 1.1M
2023-04-04 47.26 47.26 44.94 45.39 1.7M
2023-04-03 47.43 48.35 47.02 47.27 1.1M
2023-03-31 47.94 48.65 47.42 47.73 0.7M
2023-03-30 48.87 48.93 47.66 48.07 0.7M
2023-03-29 48.50 49.68 48.48 48.57 0.8M
2023-03-28 50.70 51.68 48.05 48.18 1.8M
2023-03-27 49.10 52.00 48.50 50.67 2.7M
2023-03-24 48.00 49.46 47.70 48.44 1.5M
2023-03-23 48.21 48.46 47.00 47.89 1.2M
2023-03-22 48.17 49.09 47.50 48.39 0.9M
2023-03-21 47.41 49.29 46.60 48.21 1.2M
2023-03-20 48.12 49.24 46.55 47.55 1.7M
2023-03-17 49.81 49.81 48.05 48.12 1.0M
2023-03-16 49.72 50.28 48.59 48.89 1.2M
2023-03-15 51.43 52.42 49.71 49.85 1.1M
2023-03-14 51.50 52.00 49.45 50.30 1.4M
2023-03-13 52.96 53.39 51.63 52.25 0.6M
2023-03-10 52.11 53.48 51.81 52.31 0.8M
2023-03-09 53.06 54.47 52.91 53.52 0.7M
2023-03-08 51.59 53.48 51.17 53.07 1.2M
2023-03-07 55.70 56.23 51.12 51.79 2.2M
2023-03-06 54.99 56.67 54.60 56.33 0.9M
2023-03-03 54.74 55.95 54.40 54.95 0.5M
2023-03-02 56.74 58.30 54.50 54.73 1.0M
2023-03-01 55.51 57.80 54.96 57.37 1.1M
2023-02-28 55.65 56.82 55.00 55.58 1.0M
2023-02-27 56.07 57.15 54.81 55.15 0.8M
2023-02-24 58.31 58.64 55.67 56.22 1.2M
2023-02-23 57.55 58.94 57.18 58.02 1.1M
2023-02-22 57.87 63.00 57.07 58.71 2.1M
2023-02-21 57.11 58.79 56.51 57.60 0.7M
2023-02-20 56.12 57.89 55.51 57.19 0.7M
2023-02-17 57.40 58.48 56.00 56.10 1.1M
2023-02-16 61.25 61.25 56.73 57.22 1.4M
2023-02-15 61.07 62.42 60.00 60.55 0.9M
2023-02-14 60.30 64.57 59.68 61.72 1.9M
2023-02-13 59.50 60.87 59.50 60.30 0.7M
2023-02-10 60.14 61.51 59.50 60.05 0.9M
2023-02-09 61.05 62.99 59.03 61.44 1.2M
2023-02-08 60.33 62.19 59.60 59.86 1.3M
2023-02-07 61.50 65.50 61.50 62.46 2.6M
2023-02-06 63.35 64.03 60.50 61.20 1.3M
2023-02-03 63.15 63.55 61.30 63.35 1.1M
2023-02-02 63.18 65.38 61.97 62.35 1.7M
2023-02-01 63.61 65.19 61.61 63.78 2.1M
2023-01-31 61.10 65.28 59.55 62.70 2.8M
2023-01-30 59.54 62.60 58.51 60.99 2.0M
2023-01-20 62.37 62.37 58.10 59.55 1.5M
2023-01-19 55.84 62.19 55.62 61.05 3.7M
2023-01-18 50.46 55.59 49.99 55.56 1.4M
2023-01-17 50.47 51.14 49.71 50.75 0.6M
2023-01-16 50.92 51.65 49.10 50.01 0.9M
2023-01-13 52.37 52.68 50.92 50.92 0.7M
2023-01-12 53.69 53.69 51.07 51.77 0.8M
2023-01-11 52.71 55.05 52.38 52.58 1.2M
2023-01-10 53.92 54.86 52.75 52.81 1.4M
2023-01-09 49.03 53.91 48.49 53.91 2.3M
2023-01-06 48.29 49.95 47.17 49.03 0.8M
2023-01-05 47.51 48.59 47.09 47.64 0.7M
2023-01-04 48.85 50.14 47.73 48.05 0.7M
2023-01-03 46.50 48.75 45.46 48.50 0.9M