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
2024-12-31 23.30 23.62 22.39 22.49 1.5M
2024-12-30 23.69 23.81 22.90 23.43 1.0M
2024-12-27 23.88 24.24 23.57 23.69 1.1M
2024-12-26 23.50 23.70 23.01 23.70 1.0M
2024-12-25 23.53 23.55 22.88 23.09 1.1M
2024-12-24 23.99 24.25 23.14 23.53 1.6M
2024-12-23 25.01 25.18 23.74 23.81 2.5M
2024-12-20 24.54 25.47 24.21 24.96 1.5M
2024-12-19 23.85 24.53 23.71 24.39 0.9M
2024-12-18 24.39 24.47 23.65 24.11 1.1M
2024-12-17 25.25 25.33 24.01 24.12 1.8M
2024-12-16 25.76 25.87 25.04 25.25 1.4M
2024-12-13 26.38 26.38 25.58 25.62 2.2M
2024-12-12 26.77 26.78 26.11 26.41 2.7M
2024-12-11 26.40 26.59 25.95 26.56 1.9M
2024-12-10 26.30 26.90 26.00 26.36 3.3M
2024-12-09 26.28 26.39 25.52 25.69 1.8M
2024-12-06 26.08 26.70 25.28 26.18 2.8M
2024-12-05 25.67 26.39 25.17 25.93 2.3M
2024-12-04 26.40 26.69 25.45 25.69 2.3M
2024-12-03 26.37 26.53 25.80 26.26 1.9M
2024-12-02 26.16 26.88 25.86 26.47 2.5M
2024-11-29 25.68 26.55 25.22 26.23 3.2M
2024-11-28 24.83 26.86 24.77 25.77 3.7M
2024-11-27 24.59 24.98 23.74 24.95 1.7M
2024-11-26 25.28 25.65 24.42 24.59 1.4M
2024-11-25 24.57 25.04 24.18 25.00 1.3M
2024-11-22 25.80 26.08 24.36 24.47 2.0M
2024-11-21 25.87 26.30 25.48 25.85 2.0M
2024-11-20 25.40 26.09 25.21 26.00 1.9M
2024-11-19 24.37 25.40 24.37 25.40 2.3M
2024-11-18 26.47 26.65 23.90 24.21 4.1M
2024-11-15 26.70 27.81 26.20 26.30 3.0M
2024-11-14 27.80 28.65 26.80 26.86 3.0M
2024-11-13 27.64 28.10 26.80 27.87 3.2M
2024-11-12 28.94 28.94 27.30 27.85 4.1M
2024-11-11 26.69 29.38 26.56 28.54 5.4M
2024-11-08 26.58 27.28 26.38 26.66 3.0M
2024-11-07 26.70 26.70 25.91 26.35 3.0M
2024-11-06 26.58 27.69 26.11 26.70 3.8M
2024-11-05 25.70 26.85 25.64 26.45 2.8M
2024-11-04 24.60 26.35 24.60 25.87 2.1M
2024-11-01 27.02 27.34 24.94 25.05 3.2M
2024-10-31 27.35 27.87 25.95 27.00 4.7M
2024-10-30 25.43 26.87 25.22 26.55 3.9M
2024-10-29 26.61 26.78 25.55 25.70 2.8M
2024-10-28 26.70 27.80 26.23 26.61 3.3M
2024-10-25 25.51 27.36 25.23 26.43 3.3M
2024-10-24 25.40 26.15 24.75 25.58 2.3M
2024-10-23 25.55 26.15 24.95 25.57 2.4M
2024-10-22 25.60 25.88 24.91 25.45 2.5M
2024-10-21 24.89 25.98 24.80 25.27 3.5M
2024-10-18 23.00 24.94 23.00 24.48 3.2M
2024-10-17 23.40 24.01 23.00 23.00 1.6M
2024-10-16 23.52 23.76 23.10 23.29 1.5M
2024-10-15 24.20 24.64 23.70 23.75 1.7M
2024-10-14 23.49 24.13 22.82 24.04 2.0M
2024-10-11 24.88 25.09 22.70 23.14 2.8M
2024-10-10 25.49 25.96 24.70 24.94 2.3M
2024-10-09 27.00 27.49 24.88 24.90 3.8M
2024-10-08 30.09 30.14 26.00 28.26 5.1M
2024-09-30 24.18 25.58 22.90 25.20 3.8M
2024-09-27 21.20 22.33 21.20 22.28 1.3M
2024-09-26 20.33 21.13 20.10 21.00 1.0M
2024-09-25 20.30 20.99 20.10 20.30 1.5M
2024-09-24 19.58 20.13 19.43 20.02 1.2M
2024-09-23 19.72 19.83 19.43 19.52 0.6M
2024-09-20 19.60 19.99 19.26 19.70 1.0M
2024-09-19 19.28 19.55 18.93 19.48 0.8M
2024-09-18 19.74 19.74 18.76 19.11 1.2M
2024-09-13 20.36 20.49 19.67 19.71 1.3M
2024-09-12 20.62 20.89 20.30 20.33 0.7M
2024-09-11 20.33 20.77 20.30 20.70 0.8M
2024-09-10 20.18 20.55 19.91 20.53 0.8M
2024-09-09 19.95 20.36 19.72 20.23 0.7M
2024-09-06 21.13 21.20 19.99 20.08 1.6M
2024-09-05 21.25 21.48 20.86 21.14 1.2M
2024-09-04 20.66 21.45 20.61 21.26 1.6M
2024-09-03 20.50 21.26 20.40 20.97 1.2M
2024-09-02 21.09 21.36 20.53 20.56 1.5M
2024-08-30 20.39 21.49 20.39 21.12 2.4M
2024-08-29 20.00 20.68 19.95 20.57 1.3M
2024-08-28 19.52 20.55 19.30 20.08 1.5M
2024-08-27 20.18 20.26 19.49 19.57 1.5M
2024-08-26 20.85 20.97 20.11 20.26 2.0M
2024-08-23 19.97 21.09 19.93 20.84 2.3M
2024-08-22 19.89 20.76 19.88 20.21 2.1M
2024-08-21 19.68 20.40 19.51 20.06 1.6M
2024-08-20 20.39 20.39 19.62 19.80 2.0M
2024-08-19 21.58 21.88 20.42 20.60 2.7M
2024-08-16 20.78 21.67 20.59 21.24 2.9M
2024-08-15 19.83 20.94 19.62 20.59 1.6M
2024-08-14 19.70 20.53 19.61 20.00 1.0M
2024-08-13 19.27 19.78 19.26 19.65 0.3M
2024-08-12 19.88 19.88 19.39 19.56 0.4M
2024-08-09 19.95 20.11 19.60 19.67 0.3M
2024-08-08 19.84 20.08 19.39 19.73 0.5M
2024-08-07 20.47 20.47 19.85 19.93 0.6M
2024-08-06 19.85 20.28 19.85 20.14 0.5M
2024-08-05 20.58 20.78 19.80 19.81 1.0M
2024-08-02 20.97 21.11 20.60 20.60 1.2M
2024-08-01 21.10 21.34 20.99 21.19 0.8M
2024-07-31 20.20 21.13 19.98 21.09 1.0M
2024-07-30 20.00 20.34 19.89 20.15 0.6M
2024-07-29 20.43 20.60 20.01 20.06 0.7M
2024-07-26 20.41 20.69 20.27 20.44 0.5M
2024-07-25 20.18 20.77 20.01 20.25 0.7M
2024-07-24 20.81 21.34 20.21 20.21 1.4M
2024-07-23 21.40 22.28 21.10 21.10 1.9M
2024-07-22 21.21 21.88 21.00 21.55 1.3M
2024-07-19 20.30 21.39 20.12 21.12 1.8M
2024-07-18 20.28 20.70 19.90 20.29 0.6M
2024-07-17 20.90 20.90 20.22 20.36 0.5M
2024-07-16 20.58 20.72 20.35 20.61 0.6M
2024-07-15 21.15 21.17 20.35 20.50 1.0M
2024-07-12 21.54 21.58 21.07 21.08 1.0M
2024-07-11 21.24 22.48 20.95 21.58 1.6M
2024-07-10 20.75 21.05 20.60 20.64 0.8M
2024-07-09 20.27 20.85 20.06 20.77 0.8M
2024-07-08 20.52 20.84 20.11 20.19 1.0M
2024-07-05 20.99 21.11 20.22 20.64 1.0M
2024-07-04 21.50 21.58 20.42 20.68 1.3M
2024-07-03 21.49 21.74 21.18 21.33 1.1M
2024-07-02 21.62 21.97 21.19 21.29 0.8M
2024-07-01 22.12 22.20 21.40 21.69 0.9M
2024-06-28 22.28 22.55 21.84 22.02 1.0M
2024-06-27 22.80 22.94 22.01 22.01 1.1M
2024-06-26 21.96 22.75 21.55 22.74 1.2M
2024-06-25 22.26 22.58 21.59 21.76 1.4M
2024-06-24 24.00 24.00 22.22 22.27 1.9M
2024-06-21 24.09 24.44 23.50 24.10 1.7M
2024-06-20 24.32 25.30 24.10 24.45 2.4M
2024-06-19 24.52 24.78 23.94 24.12 1.1M
2024-06-18 23.89 24.66 23.89 24.58 1.4M
2024-06-17 23.73 24.31 23.73 23.89 1.3M
2024-06-14 24.01 24.19 23.66 24.00 1.4M
2024-06-13 23.40 24.72 23.16 24.24 2.3M
2024-06-12 23.45 23.75 23.20 23.36 1.2M
2024-06-11 22.35 23.59 21.96 23.48 1.9M
2024-06-07 22.00 22.73 22.00 22.54 1.2M
2024-06-06 23.73 23.95 21.81 22.01 2.4M
2024-06-05 23.84 24.17 23.51 23.68 1.2M
2024-06-04 24.71 24.71 23.59 23.95 2.0M
2024-06-03 25.67 25.76 24.49 24.86 1.8M
2024-05-31 25.20 25.84 24.86 25.60 1.9M
2024-05-30 26.00 26.00 24.84 24.99 2.1M
2024-05-29 25.51 25.85 25.20 25.60 2.1M
2024-05-28 25.60 26.18 25.01 25.29 2.5M
2024-05-27 25.20 25.63 24.56 25.61 2.6M
2024-05-24 26.01 26.28 25.18 25.23 2.9M
2024-05-23 26.92 27.50 25.75 26.25 5.0M
2024-05-22 27.10 28.25 26.30 27.50 6.9M
2024-05-21 27.67 28.60 26.67 27.70 7.3M
2024-05-20 29.70 29.95 27.54 28.48 11.7M
2024-05-17 23.80 27.97 23.80 27.97 8.5M
2024-05-16 23.33 23.60 23.12 23.31 0.6M
2024-05-15 23.00 23.37 22.91 23.21 0.5M
2024-05-14 22.93 23.82 22.81 23.07 1.0M
2024-05-13 24.00 24.13 23.01 23.02 1.7M
2024-05-10 25.02 25.02 24.01 24.21 1.3M
2024-05-09 24.23 24.83 24.17 24.67 0.8M
2024-05-08 24.88 25.35 24.13 24.17 1.0M
2024-05-07 24.14 24.76 24.01 24.60 1.2M
2024-05-06 24.54 24.54 23.99 24.02 1.3M
2024-04-30 23.93 24.32 23.40 23.74 1.4M
2024-04-29 23.05 24.06 22.72 24.06 2.0M
2024-04-26 22.79 23.00 22.00 22.76 3.3M
2024-04-25 23.82 24.04 23.39 23.58 0.9M
2024-04-24 23.28 23.91 22.97 23.74 1.1M
2024-04-23 22.39 23.20 22.39 23.08 1.0M
2024-04-22 22.12 22.86 21.40 22.40 1.3M
2024-04-19 22.88 23.18 22.11 22.43 1.7M
2024-04-18 23.43 23.65 22.60 23.01 1.8M
2024-04-17 22.87 23.44 22.01 23.00 2.4M
2024-04-16 23.48 23.64 21.53 21.80 2.0M
2024-04-15 24.82 25.44 22.93 23.41 1.6M
2024-04-12 25.41 25.96 24.90 25.00 0.9M
2024-04-11 26.00 26.38 25.32 25.54 1.2M
2024-04-10 26.97 26.97 25.52 25.80 1.8M
2024-04-09 26.20 26.84 25.98 26.79 1.2M
2024-04-08 27.59 27.59 26.00 26.10 1.6M
2024-04-03 27.83 28.18 27.00 27.54 1.3M
2024-04-02 28.49 28.78 27.78 28.00 1.5M
2024-04-01 28.28 29.89 28.28 29.10 1.6M
2024-03-29 28.20 29.90 27.65 28.25 1.0M
2024-03-28 27.93 28.87 27.67 28.16 1.1M
2024-03-27 29.26 29.43 27.81 27.85 1.2M
2024-03-26 29.88 30.22 28.62 29.34 1.3M
2024-03-25 30.82 31.37 29.88 29.88 1.2M
2024-03-22 31.20 31.91 30.65 30.98 1.2M
2024-03-21 31.90 32.88 31.22 31.53 2.2M
2024-03-20 32.50 33.80 32.20 32.75 2.3M
2024-03-19 31.00 32.28 31.00 31.99 1.5M
2024-03-18 30.79 31.75 30.41 31.66 1.5M
2024-03-15 32.00 32.98 30.50 31.11 1.8M
2024-03-14 31.14 31.35 30.23 30.74 1.0M
2024-03-13 31.10 31.50 30.60 30.82 0.9M
2024-03-12 30.70 31.17 30.20 31.04 1.0M
2024-03-11 29.39 30.68 29.20 30.68 1.6M
2024-03-08 29.50 29.88 29.12 29.65 0.9M
2024-03-07 29.81 30.43 28.95 29.30 1.4M
2024-03-06 29.68 30.00 28.70 29.37 1.1M
2024-03-05 29.68 30.38 29.18 29.42 1.2M
2024-03-04 29.68 30.06 28.71 29.81 1.5M
2024-03-01 28.95 29.98 28.63 29.30 1.6M
2024-02-29 27.70 29.85 27.45 28.90 1.9M
2024-02-28 31.21 31.88 27.70 27.85 2.1M
2024-02-27 29.68 31.40 29.04 31.19 2.1M
2024-02-26 29.26 30.82 29.20 30.09 2.7M
2024-02-23 27.22 28.69 27.22 28.42 1.2M
2024-02-22 26.30 27.32 26.11 27.25 1.0M
2024-02-21 25.11 27.23 25.11 26.30 1.2M
2024-02-20 26.13 26.19 25.50 26.05 1.1M
2024-02-19 24.96 26.88 24.94 25.73 2.0M
2024-02-08 21.66 25.08 21.06 24.96 2.0M
2024-02-07 22.83 23.49 21.43 21.77 2.2M
2024-02-06 22.43 23.26 20.01 22.64 2.0M
2024-02-05 24.03 24.03 20.60 22.25 2.7M
2024-02-02 25.91 27.08 23.32 24.23 1.7M
2024-02-01 25.52 26.62 25.28 25.99 1.2M
2024-01-31 27.18 27.80 26.13 26.23 1.5M
2024-01-30 28.14 29.57 27.57 27.70 1.2M
2024-01-29 30.00 30.33 28.27 28.39 1.4M
2024-01-26 30.50 30.89 30.02 30.12 0.8M
2024-01-25 29.45 30.59 28.30 30.50 1.3M
2024-01-24 29.36 29.86 27.91 29.29 2.2M
2024-01-23 29.49 29.66 28.56 29.32 1.4M
2024-01-22 31.20 32.05 29.10 29.49 1.9M
2024-01-19 32.18 32.77 31.50 31.57 0.9M
2024-01-18 31.99 32.21 31.08 32.21 1.6M
2024-01-17 33.50 33.50 31.86 31.99 1.6M
2024-01-16 33.55 33.93 32.70 33.45 1.8M
2024-01-15 34.20 34.67 33.60 33.76 1.6M
2024-01-12 34.55 35.91 33.86 34.37 2.3M
2024-01-11 33.81 34.79 33.60 34.45 1.5M
2024-01-10 33.68 35.45 33.39 33.95 2.3M
2024-01-09 34.70 34.80 33.40 33.74 1.8M
2024-01-08 34.92 34.93 33.27 33.40 1.8M
2024-01-05 35.64 35.84 34.33 34.57 1.4M
2024-01-04 36.35 36.35 35.58 35.78 1.3M
2024-01-03 38.20 38.23 35.78 36.22 3.1M
2024-01-02 39.00 39.53 37.80 38.22 2.8M