帝尔激光
SZ300776 前复权 GEM
128.91
+2.12
(+1.67%)
今开
128.00
最高
136.79
最低
127.27
昨收
126.79
振幅
7.51%
成交量
1,438.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
128.96
MA10
125.69
MA20
118.05
MA60
119.64
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 128.00 | 136.79 | 127.27 | 128.91 | 1,438万 |
| 2 | 2026-09-29 | 125.68 | 129.50 | 123.00 | 126.79 | 1,224万 |
| 3 | 2026-09-28 | 136.29 | 137.00 | 127.00 | 129.74 | 1,842万 |
| 4 | 2026-09-24 | 127.95 | 135.50 | 125.00 | 129.97 | 1,438万 |
| 5 | 2026-09-23 | 129.11 | 137.45 | 128.33 | 129.39 | 1,637万 |
| 6 | 2026-09-22 | 126.75 | 129.33 | 123.45 | 124.02 | 645万 |
| 7 | 2026-09-21 | 128.55 | 130.83 | 123.78 | 124.68 | 927万 |
| 8 | 2026-09-18 | 124.99 | 129.49 | 122.01 | 124.65 | 1,274万 |
| 9 | 2026-09-17 | 117.20 | 122.68 | 116.31 | 121.10 | 976万 |
| 10 | 2026-09-16 | 108.74 | 118.74 | 107.70 | 117.69 | 818万 |
| 11 | 2026-09-15 | 107.42 | 112.45 | 107.42 | 108.75 | 408万 |
| 12 | 2026-09-14 | 106.78 | 110.41 | 104.68 | 108.76 | 441万 |