| 股票名称 | 代码 300776 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 帝尔激光 | 2024-03-28 四 | 44.34 | 44.17 | 44.32 | 44.97 | 43.99 | 0.34% | 1.42% | 23678 | 10520万 | 74.07 | 121.03 | 29.21 | 2 | 帝尔激光 | 2024-03-27 三 | 45.58 | 45.51 | 44.17 | 45.83 | 44.17 | -2.94% | 1.81% | 30324 | 13658万 | 73.82 | 120.62 | 29.11 | 3 | 帝尔激光 | 2024-03-26 二 | 44.91 | 45.18 | 45.51 | 46.13 | 44.90 | 0.73% | 1.78% | 29805 | 13567万 | 76.06 | 124.28 | 30 | 4 | 帝尔激光 | 2024-03-25 一 | 45.67 | 46.00 | 45.18 | 46.66 | 44.90 | -1.78% | 1.88% | 31453 | 14403万 | 75.5 | 123.38 | 29.78 | 5 | 帝尔激光 | 2024-03-22 五 | 46.88 | 47.05 | 46.00 | 47.16 | 46.00 | -2.23% | 1.44% | 23987 | 11143万 | 76.87 | 125.62 | 30.32 | 6 | 帝尔激光 | 2024-03-21 四 | 47.89 | 47.99 | 47.05 | 48.08 | 46.92 | -1.96% | 1.32% | 22135 | 10478万 | 78.63 | 128.48 | 31.01 | 7 | 帝尔激光 | 2024-03-20 三 | 47.40 | 47.64 | 47.99 | 48.71 | 47.40 | 0.73% | 1.40% | 23419 | 11236万 | 80.2 | 131.05 | 31.63 | 8 | 帝尔激光 | 2024-03-19 二 | 48.47 | 48.71 | 47.64 | 48.98 | 47.61 | -2.20% | 1.55% | 25920 | 12466万 | 79.62 | 130.09 | 31.4 | 9 | 帝尔激光 | 2024-03-18 一 | 47.39 | 47.31 | 48.71 | 48.80 | 47.08 | 2.96% | 2.08% | 34710 | 16633万 | 81.4 | 133.02 | 32.11 | 10 | 帝尔激光 | 2024-03-15 五 | 47.10 | 47.20 | 47.31 | 47.50 | 46.62 | 0.23% | 1.44% | 24067 | 11329万 | 79.06 | 129.19 | 31.18 | 11 | 帝尔激光 | 2024-03-14 四 | 47.80 | 48.01 | 47.20 | 48.48 | 46.67 | -1.69% | 1.40% | 23452 | 11123万 | 78.88 | 128.89 | 31.11 | 12 | 帝尔激光 | 2024-03-08 五 | 45.85 | 45.71 | 46.96 | 47.34 | 45.80 | 2.73% | 2.03% | 33983 | 15879万 | 78.48 | 128.24 | 30.95 | 13 | 帝尔激光 | 2024-03-07 四 | 47.75 | 47.41 | 45.71 | 47.75 | 45.68 | -3.59% | 2.09% | 34929 | 16233万 | 76.39 | 124.82 | 30.13 | 14 | 帝尔激光 | 2024-03-06 三 | 46.39 | 46.87 | 47.41 | 48.80 | 46.14 | 1.15% | 2.82% | 47072 | 22347万 | 79.23 | 129.47 | 31.25 | 15 | 帝尔激光 | 2024-03-05 二 | 46.85 | 47.32 | 46.87 | 47.06 | 46.23 | -0.95% | 1.84% | 30808 | 14385万 | 78.33 | 127.99 | 30.89 | 16 | 帝尔激光 | 2024-03-04 一 | 47.64 | 47.51 | 47.32 | 47.90 | 46.71 | -0.40% | 1.67% | 27897 | 13173万 | 79.08 | 129.22 | 31.19 | 17 | 帝尔激光 | 2024-03-01 五 | 47.50 | 47.39 | 47.51 | 47.96 | 46.68 | 0.25% | 2.11% | 35321 | 16717万 | 79.4 | 129.74 | 31.31 | 18 | 帝尔激光 | 2024-02-29 四 | 45.27 | 45.41 | 47.39 | 47.40 | 44.95 | 4.36% | 2.50% | 41806 | 19483万 | 79.2 | 129.41 | 31.24 | 19 | 帝尔激光 | 2024-02-28 三 | 47.68 | 47.66 | 45.41 | 49.45 | 45.38 | -4.72% | 3.81% | 63690 | 30499万 | 75.89 | 124 | 29.93 | 20 | 帝尔激光 | 2024-02-27 二 | 45.90 | 46.20 | 47.66 | 47.66 | 45.47 | 3.16% | 2.46% | 41111 | 19170万 | 79.65 | 130.15 | 31.41 | 21 | 帝尔激光 | 2024-02-26 一 | 46.30 | 45.35 | 46.20 | 46.77 | 45.44 | 1.87% | 2.83% | 47322 | 21815万 | 77.21 | 126.16 | 30.45 | 22 | 帝尔激光 | 2024-02-23 五 | 44.40 | 44.40 | 45.35 | 45.73 | 44.28 | 2.14% | 2.47% | 41309 | 18604万 | 75.79 | 123.84 | 29.89 | 23 | 帝尔激光 | 2024-02-22 四 | 44.03 | 44.02 | 44.40 | 45.46 | 43.66 | 0.86% | 2.14% | 35719 | 15841万 | 74.2 | 121.25 | 29.26 | 24 | 帝尔激光 | 2024-02-21 三 | 43.79 | 44.24 | 44.02 | 45.69 | 43.25 | -0.50% | 3.02% | 50495 | 22512万 | 73.57 | 120.21 | 29.01 | 25 | 帝尔激光 | 2024-02-20 二 | 44.00 | 44.06 | 44.24 | 44.30 | 43.20 | 0.41% | 1.68% | 28069 | 12262万 | 73.93 | 120.81 | 29.16 | 26 | 帝尔激光 | 2024-02-19 一 | 44.50 | 44.17 | 44.06 | 44.95 | 43.45 | -0.25% | 2.22% | 37074 | 16365万 | 73.63 | 120.32 | 29.04 | 27 | 帝尔激光 | 2024-02-08 四 | 44.35 | 44.00 | 44.17 | 46.28 | 43.88 | 0.39% | 3.51% | 58591 | 26397万 | 73.82 | 120.62 | 29.11 | 28 | 帝尔激光 | 2024-02-07 三 | 41.10 | 41.35 | 44.00 | 45.45 | 41.10 | 6.41% | 3.60% | 60233 | 26401万 | 73.53 | 120.15 | 29 | 29 | 帝尔激光 | 2024-02-06 二 | 37.98 | 38.21 | 41.35 | 41.72 | 37.60 | 8.22% | 2.64% | 44174 | 17624万 | 69.1 | 112.92 | 27.25 | 30 | 帝尔激光 | 2024-02-05 一 | 40.17 | 40.21 | 38.21 | 40.61 | 36.71 | -4.97% | 3.15% | 52566 | 20334万 | 63.86 | 104.34 | 25.18 | 31 | 帝尔激光 | 2024-02-02 五 | 42.63 | 42.69 | 40.21 | 43.29 | 38.83 | -5.81% | 2.39% | 39955 | 16318万 | 67.2 | 109.8 | 26.5 | 32 | 帝尔激光 | 2024-02-01 四 | 42.00 | 41.97 | 42.69 | 43.88 | 42.00 | 1.72% | 2.15% | 35849 | 15434万 | 71.34 | 116.58 | 28.14 | 33 | 帝尔激光 | 2024-01-31 三 | 44.55 | 44.35 | 41.97 | 44.94 | 41.97 | -5.37% | 2.11% | 35277 | 15252万 | 70.14 | 114.61 | 27.66 | 34 | 帝尔激光 | 2024-01-30 二 | 46.16 | 46.19 | 44.35 | 46.82 | 44.32 | -3.98% | 1.99% | 33244 | 15165万 | 74.12 | 121.11 | 29.23 | 35 | 帝尔激光 | 2024-01-29 一 | 50.10 | 50.34 | 46.19 | 50.50 | 46.19 | -8.24% | 2.98% | 49745 | 23825万 | 77.19 | 126.13 | 30.44 | 36 | 帝尔激光 | 2024-01-26 五 | 51.86 | 52.00 | 50.34 | 52.39 | 50.27 | -3.19% | 1.49% | 24942 | 12769万 | 84.13 | 137.47 | 33.18 | 37 | 帝尔激光 | 2024-01-25 四 | 51.30 | 51.36 | 52.00 | 52.30 | 50.58 | 1.25% | 1.30% | 21712 | 11199万 | 86.9 | 142 | 34.27 | 38 | 帝尔激光 | 2024-01-24 三 | 51.52 | 51.69 | 51.36 | 52.04 | 49.81 | -0.64% | 1.25% | 20896 | 10625万 | 85.83 | 140.25 | 33.85 | 39 | 帝尔激光 | 2024-01-23 二 | 50.60 | 50.50 | 51.69 | 52.80 | 50.13 | 2.36% | 1.79% | 29867 | 15454万 | 86.38 | 141.15 | 34.07 | 40 | 帝尔激光 | 2024-01-22 一 | 53.00 | 53.55 | 50.50 | 53.35 | 50.06 | -5.70% | 1.83% | 30512 | 15833万 | 84.39 | 137.9 | 33.29 | 41 | 帝尔激光 | 2024-01-19 五 | 54.41 | 54.50 | 53.55 | 55.26 | 53.55 | -1.74% | 1.26% | 21061 | 11427万 | 89.49 | 146.23 | 35.3 | 42 | 帝尔激光 | 2024-01-18 四 | 52.96 | 53.38 | 54.50 | 54.66 | 52.70 | 2.10% | 2.17% | 36282 | 19474万 | 91.08 | 148.83 | 35.92 | 43 | 帝尔激光 | 2024-01-17 三 | 55.82 | 55.82 | 53.38 | 55.82 | 53.36 | -4.37% | 1.48% | 24760 | 13478万 | 89.21 | 145.77 | 35.18 | 44 | 帝尔激光 | 2024-01-16 二 | 56.33 | 56.00 | 55.82 | 57.30 | 54.71 | -0.32% | 1.88% | 31360 | 17537万 | 93.28 | 152.43 | 36.79 | 45 | 帝尔激光 | 2024-01-15 一 | 58.11 | 58.78 | 56.00 | 58.40 | 56.00 | -4.73% | 2.24% | 37473 | 21293万 | 93.59 | 152.92 | 36.91 | 46 | 帝尔激光 | 2024-01-12 五 | 57.01 | 57.52 | 58.78 | 61.25 | 56.92 | 2.19% | 3.31% | 55394 | 32957万 | 98.23 | 160.51 | 38.74 | 47 | 帝尔激光 | 2024-01-11 四 | 56.92 | 57.29 | 57.52 | 58.45 | 56.65 | 0.40% | 2.16% | 36176 | 20789万 | 96.13 | 157.07 | 37.91 | 48 | 帝尔激光 | 2024-01-10 三 | 57.44 | 58.23 | 57.29 | 59.37 | 56.77 | -1.61% | 2.11% | 35333 | 20525万 | 95.74 | 156.45 | 37.76 | 49 | 帝尔激光 | 2024-01-09 二 | 58.55 | 59.04 | 58.23 | 60.40 | 56.00 | -1.37% | 2.30% | 38464 | 22480万 | 97.31 | 159.01 | 38.38 | 50 | 帝尔激光 | 2024-01-08 一 | 57.40 | 57.89 | 59.04 | 59.80 | 57.10 | 1.99% | 2.25% | 37592 | 22130万 | 98.67 | 161.22 | 38.91 | 51 | 帝尔激光 | 2024-01-05 五 | 58.59 | 58.58 | 57.89 | 59.34 | 57.60 | -1.18% | 1.75% | 29295 | 17117万 | 96.74 | 158.08 | 38.16 | 52 | 帝尔激光 | 2024-01-04 四 | 58.88 | 58.70 | 58.58 | 58.93 | 57.77 | -0.20% | 1.47% | 24515 | 14321万 | 97.9 | 159.97 | 38.61 | 53 | 帝尔激光 | 2024-01-03 三 | 59.10 | 58.94 | 58.70 | 59.95 | 57.94 | -0.41% | 1.72% | 28701 | 16868万 | 98.1 | 160.3 | 38.69 | 54 | 帝尔激光 | 2024-01-02 二 | 59.87 | 60.26 | 58.94 | 59.99 | 58.56 | -2.19% | 2.16% | 36167 | 21415万 | 98.5 | 160.95 | 38.85 | 55 | 帝尔激光 | 2023-12-29 五 | 60.50 | 61.68 | 60.26 | 61.25 | 59.66 | -2.30% | 3.70% | 61839 | 37298万 | 100.7 | 164.56 | 39.72 | 56 | 帝尔激光 | 2023-12-28 四 | 56.33 | 56.45 | 61.68 | 62.34 | 56.26 | 9.26% | 5.44% | 90875 | 54868万 | 103.08 | 168.43 | 40.65 | 57 | 帝尔激光 | 2023-12-27 三 | 57.70 | 57.78 | 56.45 | 58.28 | 56.02 | -2.30% | 1.90% | 31811 | 17987万 | 94.34 | 154.15 | 37.21 | 58 | 帝尔激光 | 2023-12-26 二 | 56.37 | 56.60 | 57.78 | 58.75 | 55.94 | 2.08% | 2.74% | 45854 | 26522万 | 96.56 | 157.78 | 38.08 | 59 | 帝尔激光 | 2023-12-25 一 | 57.01 | 56.91 | 56.60 | 58.26 | 55.96 | -0.54% | 1.95% | 32543 | 18532万 | 94.59 | 154.56 | 37.31 | 60 | 帝尔激光 | 2023-12-22 五 | 55.70 | 56.00 | 56.91 | 57.96 | 53.70 | 1.63% | 3.21% | 53607 | 30133万 | 95.11 | 155.41 | 37.51 | 61 | 帝尔激光 | 2023-12-21 四 | 53.56 | 53.72 | 56.00 | 56.60 | 52.53 | 4.24% | 3.34% | 55817 | 30785万 | 93.59 | 152.92 | 36.91 | 62 | 帝尔激光 | 2023-12-20 三 | 55.11 | 54.49 | 53.72 | 55.60 | 53.66 | -1.41% | 1.35% | 22603 | 12282万 | 89.78 | 146.7 | 35.41 | 63 | 帝尔激光 | 2023-12-19 二 | 54.20 | 54.35 | 54.49 | 55.48 | 53.78 | 0.26% | 1.30% | 21664 | 11802万 | 91.06 | 148.8 | 35.92 | 64 | 帝尔激光 | 2023-12-18 一 | 55.05 | 55.13 | 54.35 | 55.78 | 54.20 | -1.41% | 0.91% | 15190 | 8353万 | 90.83 | 148.42 | 35.82 | 65 | 帝尔激光 | 2023-12-15 五 | 55.68 | 55.28 | 55.13 | 56.32 | 55.10 | -0.27% | 1.07% | 17807 | 9905万 | 92.13 | 150.55 | 36.34 | 66 | 帝尔激光 | 2023-12-14 四 | 56.10 | 55.79 | 55.28 | 56.66 | 55.00 | -0.91% | 0.89% | 14906 | 8294万 | 92.38 | 150.96 | 36.44 | 67 | 帝尔激光 | 2023-12-13 三 | 56.99 | 56.99 | 55.79 | 56.99 | 55.62 | -2.11% | 0.87% | 14594 | 8179万 | 93.23 | 152.35 | 36.77 | 68 | 帝尔激光 | 2023-12-12 二 | 56.90 | 56.99 | 56.99 | 57.25 | 56.55 | 0.00% | 0.93% | 15545 | 8851万 | 95.24 | 155.63 | 37.56 | 69 | 帝尔激光 | 2023-12-11 一 | 55.46 | 55.90 | 56.99 | 57.12 | 54.95 | 1.95% | 1.54% | 25725 | 14486万 | 95.24 | 155.63 | 37.56 | 70 | 帝尔激光 | 2023-12-08 五 | 56.11 | 55.65 | 55.90 | 56.38 | 55.43 | 0.45% | 1.20% | 20070 | 11207万 | 93.42 | 152.65 | 36.84 | 71 | 帝尔激光 | 2023-12-07 四 | 56.15 | 56.53 | 55.65 | 56.68 | 55.30 | -1.56% | 1.68% | 28038 | 15630万 | 93 | 151.97 | 36.68 | 72 | 帝尔激光 | 2023-12-06 三 | 56.05 | 56.42 | 56.53 | 57.65 | 55.79 | 0.19% | 1.15% | 19283 | 10974万 | 94.47 | 154.37 | 37.26 | 73 | 帝尔激光 | 2023-12-05 二 | 57.64 | 57.84 | 56.42 | 58.32 | 56.39 | -2.46% | 1.09% | 18215 | 10425万 | 94.29 | 154.07 | 37.19 | 74 | 帝尔激光 | 2023-12-04 一 | 58.08 | 57.87 | 57.84 | 58.80 | 57.63 | -0.05% | 1.23% | 20473 | 11861万 | 96.66 | 157.95 | 38.12 | 75 | 帝尔激光 | 2023-12-01 五 | 58.11 | 58.14 | 57.87 | 58.31 | 57.21 | -0.46% | 0.96% | 16016 | 9234万 | 96.71 | 158.03 | 38.14 | 76 | 帝尔激光 | 2023-11-30 四 | 58.62 | 58.65 | 58.14 | 58.75 | 57.76 | -0.87% | 1.04% | 17324 | 10071万 | 97.16 | 158.77 | 38.32 | 77 | 帝尔激光 | 2023-11-29 三 | 59.18 | 59.27 | 58.65 | 59.40 | 58.40 | -1.05% | 1.05% | 17594 | 10359万 | 98.01 | 160.16 | 38.66 | 78 | 帝尔激光 | 2023-11-28 二 | 59.06 | 59.05 | 59.27 | 59.55 | 58.60 | 0.37% | 1.00% | 16649 | 9843万 | 99.05 | 161.85 | 39.07 | 79 | 帝尔激光 | 2023-11-27 一 | 58.63 | 58.57 | 59.05 | 59.30 | 58.00 | 0.82% | 1.29% | 21603 | 12676万 | 98.68 | 161.25 | 38.92 | 80 | 帝尔激光 | 2023-11-24 五 | 59.67 | 60.11 | 58.57 | 60.00 | 58.30 | -2.56% | 1.84% | 30791 | 18170万 | 97.88 | 159.94 | 38.6 | 81 | 帝尔激光 | 2023-11-23 四 | 59.59 | 59.92 | 60.11 | 60.30 | 59.03 | 0.32% | 1.97% | 32963 | 19646万 | 100.45 | 164.15 | 39.62 | 82 | 帝尔激光 | 2023-11-22 三 | 62.08 | 62.55 | 59.92 | 62.40 | 59.86 | -4.20% | 3.68% | 61544 | 37377万 | 100.14 | 163.63 | 39.49 | 83 | 帝尔激光 | 2023-11-21 二 | 64.15 | 64.07 | 62.55 | 64.41 | 62.22 | -2.37% | 2.39% | 39948 | 25234万 | 104.53 | 170.81 | 41.23 | 84 | 帝尔激光 | 2023-11-20 一 | 63.50 | 63.75 | 64.07 | 64.47 | 63.08 | 0.50% | 1.78% | 29827 | 19009万 | 107.07 | 174.96 | 42.23 | 85 | 帝尔激光 | 2023-11-17 五 | 63.29 | 63.29 | 63.75 | 63.80 | 62.90 | 0.73% | 1.71% | 28612 | 18141万 | 106.54 | 174.09 | 42.02 | 86 | 帝尔激光 | 2023-11-16 四 | 65.60 | 66.92 | 63.29 | 66.09 | 63.28 | -5.42% | 3.72% | 62227 | 39899万 | 105.77 | 172.83 | 41.72 | 87 | 帝尔激光 | 2023-11-15 三 | 67.45 | 66.70 | 66.92 | 69.58 | 66.64 | 0.33% | 3.56% | 59436 | 40371万 | 111.83 | 182.74 | 44.11 | 88 | 帝尔激光 | 2023-11-14 二 | 66.45 | 66.34 | 66.70 | 67.66 | 66.01 | 0.54% | 2.34% | 39074 | 26039万 | 111.47 | 182.14 | 43.96 | 89 | 帝尔激光 | 2023-11-13 一 | 65.28 | 65.16 | 66.34 | 67.20 | 65.14 | 1.81% | 2.65% | 44315 | 29279万 | 110.87 | 181.16 | 43.73 | 90 | 帝尔激光 | 2023-11-10 五 | 66.90 | 67.52 | 65.16 | 66.90 | 64.04 | -3.50% | 3.43% | 57333 | 37252万 | 108.89 | 177.94 | 42.95 | 91 | 帝尔激光 | 2023-11-09 四 | 64.17 | 63.96 | 67.52 | 68.20 | 64.17 | 5.57% | 5.25% | 87767 | 58648万 | 112.84 | 184.38 | 44.5 | 92 | 帝尔激光 | 2023-11-08 三 | 63.63 | 64.20 | 63.96 | 64.79 | 63.60 | -0.37% | 1.84% | 30676 | 19667万 | 106.89 | 174.66 | 42.16 | 93 | 帝尔激光 | 2023-11-07 二 | 64.52 | 64.62 | 64.20 | 64.67 | 62.90 | -0.65% | 2.14% | 35810 | 22820万 | 107.29 | 175.32 | 42.32 | 94 | 帝尔激光 | 2023-11-06 一 | 62.91 | 62.85 | 64.62 | 65.65 | 62.53 | 2.82% | 2.48% | 41477 | 26794万 | 107.99 | 176.46 | 42.59 | 95 | 帝尔激光 | 2023-11-03 五 | 63.98 | 63.40 | 62.85 | 64.30 | 62.49 | -0.87% | 2.78% | 46474 | 29411万 | 105.03 | 171.63 | 41.43 | 96 | 帝尔激光 | 2023-11-02 四 | 65.40 | 65.60 | 63.40 | 66.05 | 63.30 | -3.35% | 1.81% | 30232 | 19402万 | 105.95 | 173.13 | 41.79 | 97 | 帝尔激光 | 2023-11-01 三 | 65.50 | 65.89 | 65.60 | 66.38 | 64.60 | -0.44% | 1.32% | 22031 | 14391万 | 109.63 | 179.14 | 43.24 | 98 | 帝尔激光 | 2023-10-31 二 | 67.08 | 67.38 | 65.89 | 67.61 | 65.00 | -2.21% | 1.76% | 29493 | 19466万 | 110.11 | 179.93 | 43.43 | 99 | 帝尔激光 | 2023-10-30 一 | 65.48 | 66.08 | 67.38 | 68.93 | 65.26 | 1.97% | 2.93% | 48949 | 32948万 | 112.6 | 184 | 44.41 | 100 | 帝尔激光 | 2023-10-27 五 | 63.47 | 64.13 | 66.08 | 67.40 | 63.10 | 3.04% | 2.86% | 47761 | 31141万 | 110.43 | 180.45 | 48.84 | 101 | 帝尔激光 | 2023-10-26 四 | 62.20 | 63.20 | 64.13 | 64.98 | 61.47 | 1.47% | 2.49% | 41534 | 26153万 | 107.17 | 175.12 | 47.4 | 102 | 帝尔激光 | 2023-10-25 三 | 64.40 | 64.41 | 63.20 | 65.10 | 62.84 | -1.88% | 2.04% | 34150 | 21723万 | 105.62 | 172.58 | 46.71 | 103 | 帝尔激光 | 2023-10-24 二 | 63.63 | 64.28 | 64.41 | 65.63 | 63.63 | 0.20% | 1.71% | 28640 | 18478万 | 107.64 | 175.89 | 47.61 | 104 | 帝尔激光 | 2023-10-23 一 | 64.39 | 66.34 | 64.28 | 65.39 | 63.56 | -3.11% | 2.62% | 43740 | 28096万 | 107.42 | 175.53 | 47.51 | 105 | 帝尔激光 | 2023-10-20 五 | 66.00 | 66.63 | 66.34 | 68.49 | 65.55 | -0.44% | 2.46% | 41029 | 27475万 | 110.87 | 181.16 | 49.03 | 106 | 帝尔激光 | 2023-10-19 四 | 66.11 | 66.52 | 66.63 | 67.58 | 65.80 | 0.17% | 2.73% | 45554 | 30287万 | 111.35 | 181.95 | 49.25 | 107 | 帝尔激光 | 2023-10-18 三 | 69.25 | 69.23 | 66.52 | 70.00 | 65.24 | -3.91% | 3.46% | 57858 | 38853万 | 111.17 | 181.65 | 49.17 | 108 | 帝尔激光 | 2023-10-17 二 | 67.96 | 68.21 | 69.23 | 70.99 | 66.90 | 1.50% | 3.79% | 63282 | 43636万 | 115.7 | 189.05 | 51.17 | 109 | 帝尔激光 | 2023-10-16 一 | 68.00 | 68.75 | 68.21 | 69.59 | 67.59 | -0.79% | 2.19% | 36638 | 24987万 | 113.99 | 186.27 | 50.41 | 110 | 帝尔激光 | 2023-10-13 五 | 69.00 | 69.99 | 68.75 | 69.77 | 67.41 | -1.77% | 3.73% | 62395 | 42782万 | 114.89 | 187.74 | 50.81 | 111 | 帝尔激光 | 2023-10-12 四 | 68.75 | 69.10 | 69.99 | 70.57 | 68.47 | 1.29% | 3.46% | 57813 | 40240万 | 116.97 | 191.13 | 51.73 | 112 | 帝尔激光 | 2023-10-11 三 | 69.98 | 68.95 | 69.10 | 71.95 | 68.62 | 0.22% | 4.37% | 73019 | 51245万 | 115.48 | 188.7 | 51.07 | 113 | 帝尔激光 | 2023-10-10 二 | 69.48 | 70.40 | 68.95 | 70.69 | 68.44 | -2.06% | 3.05% | 50933 | 35302万 | 115.23 | 188.29 | 50.96 | 114 | 帝尔激光 | 2023-10-09 一 | 70.78 | 71.59 | 70.40 | 71.55 | 69.15 | -1.66% | 3.82% | 63839 | 44787万 | 117.65 | 192.25 | 52.03 | 115 | 帝尔激光 | 2023-09-28 四 | 72.20 | 72.95 | 71.59 | 74.30 | 71.38 | -1.86% | 5.42% | 90627 | 65591万 | 119.64 | 195.49 | 52.91 | 116 | 帝尔激光 | 2023-09-27 三 | 68.56 | 68.84 | 72.95 | 74.98 | 68.21 | 5.97% | 8.96% | 149803 | 108645万 | 121.91 | 199.21 | 53.92 | 117 | 帝尔激光 | 2023-09-26 二 | 68.60 | 69.07 | 68.84 | 70.49 | 67.20 | -0.33% | 5.29% | 88432 | 60747万 | 115.04 | 187.99 | 50.88 | 118 | 帝尔激光 | 2023-09-25 一 | 63.27 | 64.19 | 69.07 | 69.57 | 62.74 | 7.60% | 7.72% | 129087 | 86238万 | 115.43 | 188.61 | 51.05 | 119 | 帝尔激光 | 2023-09-22 五 | 64.50 | 63.60 | 64.19 | 64.93 | 62.78 | 0.93% | 3.59% | 59952 | 38120万 | 107.27 | 175.29 | 47.44 | 120 | 帝尔激光 | 2023-09-21 四 | 63.04 | 64.06 | 63.60 | 64.44 | 63.04 | -0.72% | 3.44% | 57500 | 36565万 | 106.29 | 173.68 | 47.01 | 121 | 帝尔激光 | 2023-09-20 三 | 67.20 | 64.70 | 64.06 | 67.80 | 63.40 | -0.99% | 4.79% | 79971 | 52421万 | 107.05 | 174.93 | 47.35 | 122 | 帝尔激光 | 2023-09-19 二 | 65.79 | 66.25 | 64.70 | 66.20 | 64.48 | -2.34% | 3.68% | 61575 | 40122万 | 108.12 | 176.68 | 47.82 | 123 | 帝尔激光 | 2023-09-18 一 | 65.10 | 65.87 | 66.25 | 67.30 | 63.26 | 0.58% | 4.94% | 82491 | 54063万 | 110.71 | 180.91 | 48.97 | 124 | 帝尔激光 | 2023-09-15 五 | 64.92 | 65.32 | 65.87 | 67.17 | 64.30 | 0.84% | 5.82% | 97244 | 63983万 | 110.08 | 179.88 | 48.69 | 125 | 帝尔激光 | 2023-09-14 四 | 65.50 | 64.76 | 65.32 | 67.74 | 64.82 | 0.86% | 7.67% | 128140 | 85110万 | 109.16 | 178.37 | 48.28 | 126 | 帝尔激光 | 2023-09-13 三 | 64.00 | 63.70 | 64.76 | 66.00 | 62.60 | 1.66% | 6.65% | 111154 | 71406万 | 108.22 | 176.84 | 47.86 | 127 | 帝尔激光 | 2023-09-12 二 | 64.01 | 65.15 | 63.70 | 66.17 | 62.55 | -2.23% | 7.74% | 129381 | 82754万 | 106.45 | 173.95 | 47.08 | 128 | 帝尔激光 | 2023-09-11 一 | 63.91 | 62.76 | 65.15 | 67.30 | 62.62 | 3.81% | 10.72% | 179196 | 116615万 | 108.88 | 177.91 | 48.15 | 129 | 帝尔激光 | 2023-09-08 五 | 65.67 | 66.00 | 62.76 | 66.39 | 61.48 | -4.91% | 10.29% | 171908 | 109054万 | 104.88 | 171.38 | 46.39 | 130 | 帝尔激光 | 2023-09-07 四 | 67.40 | 65.85 | 66.00 | 68.47 | 64.39 | 0.23% | 13.83% | 231171 | 154418万 | 110.3 | 180.23 | 48.78 | 131 | 帝尔激光 | 2023-09-06 三 | 66.90 | 61.02 | 65.85 | 69.43 | 64.38 | 7.92% | 16.92% | 282732 | 187627万 | 110.05 | 179.82 | 48.67 | 132 | 帝尔激光 | 2023-09-05 二 | 50.50 | 50.85 | 61.02 | 61.02 | 50.42 | 20.00% | 6.01% | 100516 | 56990万 | 101.97 | 166.63 | 45.1 | 133 | 帝尔激光 | 2023-09-04 一 | 50.01 | 50.40 | 50.85 | 50.90 | 49.41 | 0.89% | 1.17% | 19478 | 9803万 | 84.98 | 138.86 | 37.58 | 134 | 帝尔激光 | 2023-09-01 五 | 50.60 | 50.43 | 50.40 | 50.80 | 50.05 | -0.06% | 0.57% | 9482 | 4771万 | 84.23 | 137.63 | 37.25 | 135 | 帝尔激光 | 2023-08-31 四 | 50.97 | 50.63 | 50.43 | 50.97 | 49.98 | -0.40% | 0.66% | 11014 | 5541万 | 84.28 | 137.71 | 37.27 | 136 | 帝尔激光 | 2023-08-30 三 | 50.57 | 50.60 | 50.63 | 51.99 | 50.21 | 0.06% | 1.40% | 23449 | 11960万 | 84.61 | 138.26 | 37.42 | 137 | 帝尔激光 | 2023-08-29 二 | 48.29 | 48.66 | 50.60 | 51.18 | 48.20 | 3.99% | 1.69% | 28196 | 14166万 | 84.56 | 138.18 | 37.4 | 138 | 帝尔激光 | 2023-08-28 一 | 53.00 | 50.00 | 48.66 | 53.35 | 48.37 | -2.68% | 1.59% | 26640 | 13443万 | 81.32 | 132.88 | 35.97 | 139 | 帝尔激光 | 2023-08-25 五 | 50.35 | 50.62 | 50.00 | 50.98 | 49.77 | -1.22% | 1.11% | 18537 | 9302万 | 83.56 | 136.54 | 36.96 | 140 | 帝尔激光 | 2023-08-23 三 | 52.10 | 51.90 | 49.91 | 52.10 | 49.74 | -3.83% | 1.55% | 25930 | 13092万 | 83.41 | 136.29 | 36.89 | 141 | 帝尔激光 | 2023-08-22 二 | 53.40 | 52.89 | 51.90 | 53.44 | 51.02 | -1.87% | 1.61% | 26930 | 13956万 | 86.73 | 141.73 | 38.36 |
|
行情刷新 | 流通股东
|