大族激光 (002008) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	102.07	112.41	10.22	10.00%	102.07	112.41	413907	452956	4.33%
2026-05-06	101.10	102.19	1.47	1.46%	98.89	103.95	541672	551630	5.66%
2026-04-30	102.31	100.72	-2.62	-2.54%	98.33	104.11	632966	632565	6.62%
2026-04-29	104.00	103.34	-1.88	-1.79%	101.17	105.87	374459	387863	3.91%
2026-04-28	103.00	105.22	0.55	0.53%	101.00	110.96	577770	612939	6.04%
2026-04-27	100.99	104.67	2.21	2.16%	99.56	107.00	511923	533125	5.35%
2026-04-24	103.60	102.46	-1.14	-1.10%	99.50	105.99	526756	538371	5.51%
2026-04-23	95.00	103.60	9.42	10.00%	93.56	103.60	651194	652270	6.81%
2026-04-22	91.31	94.18	1.38	1.49%	91.31	96.00	430254	404830	4.50%
2026-04-21	89.60	92.80	3.62	4.06%	88.84	95.80	460231	429707	4.81%
2026-04-20	88.59	89.18	1.62	1.85%	86.70	91.68	462654	412798	4.84%
2026-04-17	88.40	87.56	0.89	1.03%	86.27	89.71	507345	444936	5.30%
2026-04-16	77.81	86.67	7.88	10.00%	77.81	86.67	502765	426116	5.26%
2026-04-15	82.62	78.79	-3.91	-4.73%	78.40	82.81	513557	410535	5.37%
2026-04-14	76.60	82.70	6.92	9.13%	76.06	83.36	554951	454443	5.80%
2026-04-13	75.01	75.78	-0.77	-1.01%	75.01	76.82	326711	247513	3.41%
2026-04-10	76.36	76.55	0.19	0.25%	75.55	77.32	451462	344996	4.72%
2026-04-09	71.00	76.36	5.56	7.85%	70.54	77.88	664940	496987	6.95%
2026-04-08	67.90	70.80	6.44	10.01%	65.42	70.80	583577	399064	6.10%
2026-04-07	64.59	64.36	0.50	0.78%	63.26	65.71	289710	186464	3.03%
2026-04-03	62.23	63.86	2.15	3.48%	61.81	65.48	283844	181214	2.97%
2026-04-02	63.90	61.71	-2.39	-3.73%	60.89	64.23	231456	143869	2.42%
2026-04-01	63.36	64.10	2.82	4.60%	62.07	64.50	311529	197330	3.26%
2026-03-31	63.90	61.28	-2.57	-4.03%	60.82	64.55	249244	155328	2.61%
2026-03-30	62.83	63.85	0.99	1.57%	61.40	64.57	235728	148828	2.46%
2026-03-27	60.49	62.86	0.95	1.53%	60.48	64.25	193336	121426	2.02%
2026-03-26	64.34	61.91	-1.98	-3.10%	61.58	64.38	191922	119734	2.01%
2026-03-25	63.00	63.89	2.13	3.45%	62.74	66.06	336732	217677	3.52%
2026-03-24	61.83	61.76	1.86	3.11%	59.62	62.38	291758	178013	3.05%
2026-03-23	62.10	59.90	-4.69	-7.26%	59.20	63.96	392871	240287	4.11%
2026-03-20	63.78	64.59	1.59	2.52%	62.53	66.11	417423	270458	4.36%
2026-03-19	64.40	63.00	-2.13	-3.27%	62.48	64.40	254050	161028	2.66%
2026-03-18	64.02	65.13	1.40	2.20%	63.85	65.48	276237	178912	2.89%
2026-03-17	67.82	63.73	-3.63	-5.39%	63.50	68.26	293434	190664	3.07%
2026-03-16	68.68	67.36	-1.34	-1.95%	65.90	68.69	326695	218822	3.41%
2026-03-13	70.53	68.70	-2.05	-2.90%	68.00	71.10	260122	180337	2.72%
2026-03-12	71.75	70.75	-1.60	-2.21%	69.55	72.80	266941	188575	2.79%
2026-03-11	73.27	72.35	-0.66	-0.90%	71.70	75.06	354342	258884	3.70%
2026-03-10	69.06	73.01	5.24	7.73%	69.06	73.78	447111	321084	4.67%
2026-03-09	66.60	67.77	-1.77	-2.55%	64.30	68.00	517322	340890	5.41%
2026-03-06	71.31	69.54	-1.94	-2.71%	68.25	71.90	328108	229170	3.43%
2026-03-05	69.66	71.48	1.43	2.04%	69.00	74.18	498191	357917	5.21%
2026-03-04	69.80	70.05	-0.40	-0.57%	67.46	70.82	417824	290848	4.37%
2026-03-03	74.50	70.45	-4.17	-5.59%	70.20	74.75	724445	520547	7.57%
2026-03-02	71.00	74.62	2.32	3.21%	70.71	75.88	557394	414591	5.83%
2026-02-27	69.72	72.30	2.58	3.70%	68.72	73.21	833466	593094	8.71%
2026-02-26	64.10	69.72	6.34	10.00%	64.10	69.72	526006	359287	5.50%
2026-02-25	58.60	63.38	4.55	7.73%	58.10	63.50	601363	370255	6.29%
2026-02-24	54.73	58.83	4.33	7.94%	54.53	59.40	605615	352068	6.33%
2026-02-13	51.12	54.50	1.39	2.62%	51.07	55.26	549330	295325	5.74%
2026-02-12	49.78	53.11	3.33	6.69%	48.23	53.53	480962	245779	5.03%
2026-02-11	50.01	49.78	-0.43	-0.86%	49.56	51.28	143594	72244	1.50%
2026-02-10	50.11	50.21	-0.04	-0.08%	49.52	50.47	191652	96064	2.00%
2026-02-09	48.99	50.25	2.20	4.58%	48.92	50.79	237754	119138	2.49%
2026-02-06	48.19	48.05	-0.90	-1.84%	47.43	49.39	196560	94924	2.05%
2026-02-05	50.08	48.95	-1.44	-2.86%	48.83	50.50	219141	108211	2.29%
2026-02-04	50.25	50.39	-0.03	-0.06%	48.88	50.96	294840	147623	3.08%
2026-02-03	48.10	50.42	3.30	7.00%	47.48	50.48	442767	217997	4.63%
2026-02-02	48.10	47.12	-1.13	-2.34%	46.80	48.75	295384	140196	3.09%
2026-01-30	48.70	48.25	-0.15	-0.31%	46.40	49.12	407265	195178	4.26%
2026-01-29	51.44	48.40	-3.73	-7.16%	48.20	51.88	572316	283771	5.98%
2026-01-28	52.85	52.13	-1.25	-2.34%	51.60	53.22	321024	167990	3.36%