德龙激光 (688170) - 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
2026-05-22	78.00	78.70	1.22	1.57%	75.70	80.68	124938	97920	12.09%
2026-05-21	81.50	77.48	0.68	0.89%	76.82	88.88	161349	134524	15.61%
2026-05-20	74.00	76.80	2.55	3.43%	72.61	78.60	105383	79937	10.20%
2026-05-19	71.00	74.25	1.47	2.02%	68.80	75.66	118044	84681	11.42%
2026-05-18	73.99	72.78	-0.86	-1.17%	71.14	78.88	125556	93931	12.15%
2026-05-15	72.77	73.64	0.90	1.24%	71.50	77.08	142400	106036	13.78%
2026-05-14	71.00	72.74	3.75	5.44%	69.82	76.46	125573	91428	12.15%
2026-05-13	64.35	68.99	2.97	4.50%	64.09	70.66	96329	65479	9.32%
2026-05-12	66.00	66.02	-0.47	-0.71%	64.60	66.51	61832	40466	5.98%
2026-05-11	66.08	66.49	2.42	3.78%	65.50	68.87	86185	57648	8.34%
2026-05-08	63.30	64.07	-0.23	-0.36%	62.26	65.50	61693	39255	5.97%
2026-05-07	60.35	64.30	3.82	6.32%	59.61	66.53	95566	60799	9.25%
2026-05-06	61.66	60.48	0.02	0.03%	59.99	61.98	85256	51757	8.25%
2026-04-30	60.00	60.46	1.81	3.09%	59.69	62.62	77611	47277	7.51%
2026-04-29	57.88	58.65	-0.32	-0.54%	56.13	59.88	67945	39828	6.57%
2026-04-28	58.65	58.97	-4.13	-6.55%	58.45	62.95	101500	60739	9.82%
2026-04-27	57.15	63.10	6.19	10.88%	57.14	65.51	106867	66707	10.34%
2026-04-24	58.16	56.91	-1.53	-2.62%	56.38	59.20	56748	32535	5.49%
2026-04-23	61.67	58.44	-3.50	-5.65%	58.20	62.04	76407	45539	7.39%
2026-04-22	60.36	61.94	1.48	2.45%	60.10	63.35	67804	42229	6.56%
2026-04-21	59.53	60.46	0.22	0.37%	59.23	60.94	56788	34160	5.49%
2026-04-20	61.11	60.24	-0.71	-1.16%	59.82	62.07	93713	56869	9.07%
2026-04-17	57.96	60.95	3.64	6.35%	57.96	65.00	103635	64047	10.03%
2026-04-16	56.51	57.31	0.12	0.21%	55.90	57.93	58145	33186	5.63%
2026-04-15	55.93	57.19	0.43	0.76%	55.63	58.39	74202	42201	7.18%
2026-04-14	55.00	56.76	1.94	3.54%	54.64	57.58	80639	45486	7.80%
2026-04-13	52.06	54.82	1.92	3.63%	52.06	55.10	75024	40572	7.26%
2026-04-10	55.40	52.90	-1.81	-3.31%	52.50	56.50	105371	56941	10.19%
2026-04-09	53.36	54.71	0.43	0.79%	52.66	55.77	81612	44611	7.90%
2026-04-08	53.00	54.28	2.93	5.71%	52.28	54.40	75071	40377	7.26%
2026-04-07	52.63	51.35	-0.98	-1.87%	51.09	53.20	68497	35672	6.63%
2026-04-03	49.00	52.33	4.05	8.39%	48.35	53.67	110998	57383	10.74%
2026-04-02	47.80	48.28	-0.07	-0.14%	47.30	49.40	52946	25514	5.12%
2026-04-01	47.78	48.35	1.90	4.09%	47.57	48.98	62171	30007	6.02%
2026-03-31	48.40	46.45	-2.55	-5.20%	46.33	49.75	91761	43745	8.88%
2026-03-30	49.98	49.00	-1.85	-3.64%	48.90	51.47	81515	40813	7.89%
2026-03-27	49.00	50.85	1.09	2.19%	48.30	52.05	80941	40913	7.83%
2026-03-26	50.00	49.76	-0.36	-0.72%	49.12	51.20	63285	31745	6.12%
2026-03-25	49.03	50.12	2.32	4.85%	48.87	51.75	86118	43498	8.33%
2026-03-24	48.33	47.80	0.22	0.46%	45.82	49.00	74042	35002	7.16%
2026-03-23	47.61	47.58	-0.64	-1.33%	47.14	50.29	80308	39171	7.77%
2026-03-20	49.18	48.22	-0.35	-0.72%	48.10	51.47	74803	37433	7.24%
2026-03-19	50.35	48.57	-3.14	-6.07%	48.11	50.80	71505	35106	6.92%
2026-03-18	50.15	51.71	2.01	4.04%	49.10	51.88	63726	32463	6.17%
2026-03-17	53.99	49.70	-3.92	-7.31%	49.70	54.18	74760	38275	7.23%
2026-03-16	50.26	53.62	3.62	7.24%	49.81	53.88	90834	47312	8.79%
2026-03-13	52.79	50.00	-2.80	-5.30%	50.00	53.57	57452	29350	5.56%
2026-03-12	52.80	52.80	-0.10	-0.19%	51.70	54.12	70020	37022	6.77%
2026-03-11	52.71	52.90	-0.10	-0.19%	51.00	54.27	93028	48937	9.00%
2026-03-10	51.98	53.00	1.77	3.46%	51.40	53.65	69407	36493	6.72%
2026-03-09	52.00	51.23	-2.94	-5.43%	48.34	52.50	109189	54542	10.56%
2026-03-06	54.80	54.17	0.68	1.27%	51.88	56.40	94142	51149	9.11%
2026-03-05	52.50	53.49	2.36	4.62%	51.30	57.09	112223	60788	10.86%
2026-03-04	51.01	51.13	-1.27	-2.42%	50.00	53.20	79146	40572	7.66%
2026-03-03	56.88	52.40	-4.05	-7.17%	52.00	57.40	107813	58501	10.43%
2026-03-02	50.60	56.45	5.82	11.50%	50.52	59.33	138526	78561	13.40%
2026-02-27	51.95	50.63	-1.85	-3.53%	49.22	52.40	113455	57239	10.98%
2026-02-26	50.80	52.48	1.68	3.31%	50.05	54.17	122798	64299	11.88%
2026-02-25	46.79	50.80	4.44	9.58%	45.81	51.11	135656	65561	13.12%
2026-02-24	42.28	46.36	4.85	11.68%	42.28	49.80	141024	65554	13.64%