德龙激光(688170)股票行情 德龙激光股票行情 688170股票行情_爱股网
德龙激光(688170)股票行情
德龙激光(688170)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 34.69 | 35.06 | 1.35 | 4.00% | 33.82 | 35.60 | 45349 | 15771.53 | 4.39% | 0.00 |
| 2025-10-24 | 32.55 | 33.71 | 1.36 | 4.20% | 32.55 | 33.96 | 27659 | 9270.09 | 2.68% | 0.00 |
| 2025-10-23 | 33.00 | 32.35 | -0.65 | -1.97% | 31.94 | 33.14 | 16595 | 5367.10 | 1.61% | 0.00 |
| 2025-10-22 | 33.49 | 33.00 | -0.55 | -1.64% | 32.60 | 33.57 | 20487 | 6768.80 | 1.98% | 0.00 |
| 2025-10-21 | 32.98 | 33.55 | 0.90 | 2.76% | 32.65 | 33.70 | 25924 | 8645.83 | 2.51% | 0.00 |
| 2025-10-20 | 32.35 | 32.65 | 0.93 | 2.93% | 31.63 | 33.50 | 49017 | 15998.70 | 4.74% | 0.00 |
| 2025-10-17 | 33.10 | 31.72 | -1.64 | -4.92% | 31.33 | 34.02 | 39997 | 12871.11 | 3.87% | 0.00 |
| 2025-10-16 | 34.70 | 33.36 | -1.45 | -4.17% | 33.04 | 34.80 | 46293 | 15720.38 | 4.48% | 0.00 |
| 2025-10-15 | 34.80 | 34.81 | 0.01 | 0.03% | 34.20 | 35.64 | 24477 | 8499.88 | 2.37% | 0.00 |
| 2025-10-14 | 36.70 | 34.80 | -1.92 | -5.23% | 34.40 | 37.49 | 40063 | 14271.68 | 3.88% | 0.00 |
| 2025-10-13 | 34.80 | 36.72 | -0.38 | -1.02% | 34.80 | 37.06 | 27018 | 9814.69 | 2.61% | 0.00 |
| 2025-10-10 | 39.27 | 37.10 | -2.37 | -6.00% | 36.95 | 40.11 | 38901 | 14651.59 | 3.76% | 0.00 |
| 2025-10-09 | 39.23 | 39.47 | 0.87 | 2.25% | 39.03 | 41.50 | 46187 | 18521.52 | 4.47% | 0.00 |
| 2025-09-30 | 39.50 | 38.60 | -0.88 | -2.23% | 38.17 | 40.35 | 35555 | 13980.13 | 3.44% | 0.00 |
| 2025-09-29 | 38.51 | 39.48 | 0.61 | 1.57% | 38.51 | 40.20 | 25907 | 10247.31 | 2.51% | 0.00 |
| 2025-09-26 | 41.65 | 38.87 | -3.98 | -9.29% | 38.66 | 42.48 | 49930 | 19998.00 | 4.83% | 0.00 |
| 2025-09-25 | 43.89 | 42.85 | -1.02 | -2.33% | 42.32 | 46.15 | 43726 | 19071.57 | 4.23% | 0.00 |
| 2025-09-24 | 41.11 | 43.87 | 2.04 | 4.88% | 40.81 | 43.87 | 44517 | 19040.60 | 4.31% | 6.02 |
| 2025-09-23 | 43.18 | 41.83 | -1.52 | -3.51% | 40.36 | 43.78 | 42455 | 17637.39 | 4.11% | 0.00 |
| 2025-09-22 | 43.26 | 43.35 | 0.54 | 1.26% | 41.69 | 43.91 | 40359 | 17190.93 | 3.90% | 0.00 |
| 2025-09-19 | 42.08 | 42.81 | 0.31 | 0.73% | 42.08 | 46.29 | 64944 | 28460.17 | 6.28% | 0.00 |
| 2025-09-18 | 42.78 | 42.50 | -0.63 | -1.46% | 41.60 | 43.65 | 48117 | 20551.46 | 4.66% | 0.00 |
| 2025-09-17 | 42.70 | 43.13 | 0.23 | 0.54% | 42.13 | 44.85 | 59290 | 25650.57 | 5.74% | 0.00 |
| 2025-09-16 | 42.90 | 42.90 | 0.64 | 1.51% | 41.67 | 43.80 | 54268 | 23200.52 | 5.25% | 0.00 |
| 2025-09-15 | 41.44 | 42.26 | -0.10 | -0.24% | 41.30 | 44.16 | 75712 | 32379.23 | 7.33% | 0.00 |
| 2025-09-12 | 45.50 | 42.36 | -4.18 | -8.98% | 41.44 | 45.96 | 84790 | 36384.28 | 8.20% | 0.00 |
| 2025-09-11 | 45.06 | 46.54 | 0.90 | 1.97% | 44.17 | 47.33 | 60524 | 27923.99 | 5.86% | 0.00 |
| 2025-09-10 | 45.65 | 45.64 | 0.04 | 0.09% | 44.76 | 46.78 | 83036 | 37898.03 | 8.03% | 0.00 |
| 2025-09-09 | 47.00 | 45.60 | -1.94 | -4.08% | 44.36 | 48.27 | 119372 | 55619.07 | 11.55% | 0.01 |
| 2025-09-08 | 41.06 | 47.54 | 7.92 | 19.99% | 41.06 | 47.54 | 176102 | 80965.33 | 17.04% | 0.00 |
| 2025-09-05 | 35.00 | 39.62 | 4.44 | 12.62% | 35.00 | 41.01 | 77349 | 29560.74 | 7.48% | 0.00 |
| 2025-09-04 | 35.75 | 35.18 | -0.07 | -0.20% | 34.58 | 36.86 | 48190 | 17253.70 | 4.66% | 0.00 |
| 2025-09-03 | 39.18 | 35.25 | -3.86 | -9.87% | 34.31 | 39.27 | 84454 | 30433.55 | 8.17% | 0.00 |
| 2025-09-02 | 39.35 | 39.11 | -0.51 | -1.29% | 38.15 | 40.80 | 73921 | 29016.60 | 7.15% | 0.00 |
| 2025-09-01 | 39.78 | 39.62 | 0.76 | 1.96% | 38.03 | 40.36 | 65337 | 25721.09 | 6.32% | 0.00 |
| 2025-08-29 | 36.77 | 38.86 | 1.98 | 5.37% | 35.64 | 40.30 | 73740 | 28089.90 | 7.13% | 0.00 |
| 2025-08-28 | 36.00 | 36.88 | 0.09 | 0.24% | 35.20 | 37.36 | 49548 | 18073.11 | 4.79% | 0.00 |
| 2025-08-27 | 37.28 | 36.79 | 0.14 | 0.38% | 36.79 | 39.64 | 74669 | 28635.67 | 7.22% | 0.00 |
| 2025-08-26 | 37.13 | 36.65 | -0.49 | -1.32% | 35.72 | 37.58 | 45041 | 16579.03 | 4.36% | 0.00 |
| 2025-08-25 | 34.91 | 37.14 | 2.34 | 6.72% | 34.27 | 37.44 | 88346 | 32003.08 | 8.55% | 0.00 |
| 2025-08-22 | 34.15 | 34.80 | 0.59 | 1.72% | 34.00 | 34.99 | 38726 | 13361.22 | 3.75% | 0.10 |
| 2025-08-21 | 34.76 | 34.21 | -0.38 | -1.10% | 33.82 | 35.06 | 37796 | 12952.13 | 3.66% | 0.00 |
| 2025-08-20 | 35.01 | 34.59 | -0.41 | -1.17% | 34.01 | 35.27 | 44644 | 15388.08 | 4.32% | 0.00 |
| 2025-08-19 | 35.82 | 35.00 | -0.55 | -1.55% | 34.60 | 36.34 | 89131 | 31407.50 | 8.62% | 0.00 |
| 2025-08-18 | 38.50 | 35.55 | -2.64 | -6.91% | 35.48 | 38.50 | 76764 | 28122.36 | 7.43% | 0.00 |
| 2025-08-15 | 36.30 | 38.19 | 1.69 | 4.63% | 36.00 | 38.59 | 45100 | 17091.16 | 4.36% | 0.00 |
| 2025-08-14 | 39.00 | 36.50 | -2.72 | -6.94% | 36.50 | 39.38 | 49373 | 18572.84 | 4.78% | 0.00 |
| 2025-08-13 | 38.32 | 39.22 | 0.90 | 2.35% | 37.51 | 39.34 | 54600 | 20917.23 | 5.28% | 0.00 |
| 2025-08-12 | 39.57 | 38.32 | -1.26 | -3.18% | 37.90 | 39.89 | 28774 | 11046.51 | 2.78% | 0.00 |
| 2025-08-11 | 37.96 | 39.58 | 1.58 | 4.16% | 37.95 | 40.90 | 44228 | 17469.72 | 4.28% | 0.00 |
| 2025-08-08 | 38.00 | 38.00 | -0.74 | -1.91% | 37.58 | 38.84 | 41946 | 15985.88 | 4.06% | 0.00 |
| 2025-08-07 | 38.48 | 38.74 | -0.09 | -0.23% | 37.77 | 39.48 | 58589 | 22623.81 | 5.67% | 0.00 |
| 2025-08-06 | 40.90 | 38.83 | -1.67 | -4.12% | 37.30 | 43.45 | 104377 | 41691.36 | 10.10% | 0.00 |
| 2025-08-05 | 40.10 | 40.50 | 0.32 | 0.80% | 39.46 | 42.00 | 57550 | 23423.08 | 5.57% | 0.00 |
| 2025-08-04 | 37.97 | 40.18 | 1.84 | 4.80% | 37.26 | 40.77 | 58513 | 22788.28 | 5.66% | 5.00 |
| 2025-08-01 | 39.35 | 38.34 | -1.24 | -3.13% | 38.34 | 40.61 | 48675 | 19159.86 | 4.71% | 0.00 |
| 2025-07-31 | 37.60 | 39.58 | 2.40 | 6.46% | 37.20 | 42.31 | 98173 | 39677.66 | 9.50% | 3.00 |
| 2025-07-30 | 37.86 | 37.18 | -0.92 | -2.41% | 35.98 | 38.14 | 63953 | 23629.66 | 6.19% | 0.00 |
| 2025-07-29 | 37.72 | 38.10 | 0.48 | 1.28% | 37.28 | 38.79 | 47357 | 17947.19 | 4.58% | 0.00 |
| 2025-07-28 | 34.65 | 37.62 | 2.95 | 8.51% | 34.28 | 39.30 | 90428 | 33756.47 | 8.75% | 0.00 |
| 2025-07-25 | 34.86 | 34.67 | -0.19 | -0.55% | 34.10 | 35.41 | 57541 | 19874.03 | 5.57% | 0.00 |
| 2025-07-24 | 35.00 | 34.86 | 0.41 | 1.19% | 34.36 | 37.42 | 77659 | 27624.01 | 7.51% | 10336.00 |
| 2025-07-23 | 33.00 | 34.45 | 1.13 | 3.39% | 32.55 | 36.30 | 89660 | 30958.34 | 8.67% | 0.00 |
| 2025-07-22 | 30.03 | 33.32 | 2.90 | 9.53% | 29.56 | 33.88 | 97111 | 31333.04 | 9.40% | 0.00 |
| 2025-07-21 | 29.89 | 30.42 | 0.60 | 2.01% | 29.81 | 31.11 | 60698 | 18473.67 | 5.87% | 0.00 |
| 2025-07-18 | 29.46 | 29.82 | 0.26 | 0.88% | 28.68 | 30.09 | 79390 | 23410.42 | 7.68% | 0.00 |
| 2025-07-17 | 27.77 | 29.56 | 2.05 | 7.45% | 27.30 | 29.88 | 94611 | 27208.52 | 9.15% | 0.00 |
| 2025-07-16 | 25.57 | 27.51 | 1.98 | 7.76% | 25.33 | 27.77 | 75359 | 20308.98 | 7.29% | 0.00 |
| 2025-07-15 | 25.89 | 25.53 | -0.41 | -1.58% | 24.86 | 25.95 | 32368 | 8215.47 | 3.13% | 0.00 |
| 2025-07-14 | 26.23 | 25.94 | -0.28 | -1.07% | 25.56 | 26.55 | 45196 | 11713.38 | 4.37% | 0.00 |
| 2025-07-11 | 26.56 | 26.22 | -0.44 | -1.65% | 26.00 | 26.90 | 41758 | 10958.48 | 4.04% | 0.00 |
| 2025-07-10 | 27.91 | 26.66 | -1.19 | -4.27% | 26.55 | 27.99 | 47156 | 12701.44 | 4.56% | 0.00 |
| 2025-07-09 | 27.94 | 27.85 | -0.15 | -0.54% | 27.43 | 28.64 | 57435 | 16039.48 | 5.56% | 0.00 |
| 2025-07-08 | 26.01 | 28.00 | 1.63 | 6.18% | 26.01 | 29.31 | 108971 | 30742.82 | 10.54% | 0.00 |
| 2025-07-07 | 25.96 | 26.37 | 0.13 | 0.50% | 25.80 | 27.15 | 39014 | 10303.42 | 3.77% | 0.00 |
| 2025-07-04 | 28.00 | 26.24 | -1.26 | -4.58% | 26.24 | 28.30 | 73458 | 19703.80 | 7.11% | 0.00 |
| 2025-07-03 | 25.99 | 27.50 | 1.75 | 6.80% | 25.52 | 28.45 | 118002 | 31917.78 | 11.42% | 0.00 |
| 2025-07-02 | 24.72 | 25.75 | 0.82 | 3.29% | 24.32 | 25.85 | 62698 | 15866.04 | 6.07% | 5.00 |
| 2025-07-01 | 25.20 | 24.93 | -0.27 | -1.07% | 24.06 | 25.20 | 43216 | 10627.98 | 4.18% | 0.00 |
| 2025-06-30 | 24.68 | 25.20 | 0.52 | 2.11% | 24.45 | 25.45 | 47277 | 11768.52 | 4.57% | 0.00 |
上证大盘股票行情在线 K线走势图
德龙激光(688170)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
