大族激光（002008）历史行情

以下为大族激光近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	78.230	75.500	78.440	72.850	-2.610	-3.341%	40.23万	0.00亿	0.000%
2026-10-08	80.170	78.110	84.210	77.030	-1.920	-2.399%	42.13万	0.00亿	0.000%
2026-10-07	82.260	80.030	82.610	79.800	-1.730	-2.116%	2,530.97万	20.44亿	2.645%
2026-10-06	82.260	80.030	82.610	79.800	-1.730	-2.116%	2,530.97万	20.44亿	2.645%
2026-10-05	82.260	80.030	82.610	79.800	-1.730	-2.116%	2,530.97万	20.44亿	2.645%
2026-10-02	82.260	80.030	82.610	79.800	-1.730	-2.116%	2,530.97万	20.44亿	2.645%
2026-10-01	82.260	80.030	82.610	79.800	-1.730	-2.116%	2,530.97万	20.44亿	2.645%
2026-09-30	82.260	80.030	82.610	79.800	-1.730	-2.116%	25.31万	0.00亿	0.000%
2026-09-29	81.000	81.760	82.470	80.800	-0.240	-0.293%	30.09万	0.00亿	0.000%
2026-09-28	88.520	82.000	88.560	81.600	-7.090	-7.958%	44.78万	0.00亿	0.000%
2026-09-27	92.050	89.090	92.730	89.000	-3.890	-4.184%	3,246.14万	29.26亿	3.393%
2026-09-24	92.050	89.090	92.730	89.000	-3.890	-4.184%	32.46万	0.00亿	0.000%
2026-09-23	94.730	92.980	95.830	92.660	-1.280	-1.358%	30.96万	0.00亿	0.000%
2026-09-22	98.490	94.260	98.800	94.000	-2.290	-2.372%	43.81万	0.00亿	0.000%
2026-09-21	99.670	96.550	101.060	96.000	-3.050	-3.062%	53.03万	0.00亿	0.000%
2026-09-18	97.030	99.600	100.890	93.600	4.790	5.052%	59.65万	0.00亿	0.000%
2026-09-17	95.610	94.810	98.400	94.400	-0.730	-0.764%	37.98万	0.00亿	0.000%
2026-09-16	93.660	95.540	97.460	93.000	1.940	2.073%	41.43万	0.00亿	0.000%
2026-09-15	91.610	93.600	96.500	91.610	1.320	1.430%	39.17万	0.00亿	0.000%
2026-09-14	91.010	92.280	93.450	88.710	-0.570	-0.614%	27.60万	0.00亿	0.000%
2026-09-11	92.220	92.850	93.980	89.400	-1.930	-2.036%	38.03万	0.00亿	0.000%
2026-09-10	95.030	94.780	96.640	93.200	-0.070	-0.074%	38.72万	0.00亿	0.000%
2026-09-09	95.010	94.850	97.700	93.800	-0.870	-0.909%	53.38万	0.00亿	0.000%
2026-09-08	94.120	95.720	97.500	92.170	1.950	2.080%	66.26万	0.00亿	0.000%
2026-09-07	89.340	93.770	96.380	89.010	6.100	6.958%	60.95万	0.00亿	0.000%
2026-09-04	94.000	87.670	94.590	86.860	-5.330	-5.731%	50.47万	0.00亿	0.000%
2026-09-03	94.400	93.000	95.190	90.900	-0.390	-0.418%	45.63万	0.00亿	0.000%
2026-09-02	95.500	93.390	95.500	91.000	-1.210	-1.279%	47.55万	0.00亿	0.000%
2026-09-01	97.370	94.600	99.500	94.020	-1.780	-1.847%	71.23万	0.00亿	0.000%
2026-08-31	86.470	96.380	96.380	85.730	8.760	9.998%	57.91万	0.00亿	0.000%
2026-08-28	89.810	87.620	90.850	87.550	-2.380	-2.644%	25.18万	0.00亿	0.000%
2026-08-27	87.020	90.000	90.580	85.890	4.320	5.042%	36.06万	0.00亿	0.000%
2026-08-26	85.620	85.680	87.060	83.010	0.630	0.741%	27.34万	0.00亿	0.000%
2026-08-25	84.040	85.050	86.660	82.330	-1.050	-1.220%	30.42万	0.00亿	0.000%
2026-08-24	92.320	86.100	92.680	83.260	-4.800	-5.281%	43.79万	0.00亿	0.000%
2026-08-21	91.000	90.900	93.000	88.810	-0.660	-0.721%	30.43万	0.00亿	0.000%
2026-08-20	89.310	91.560	92.080	87.130	3.360	3.810%	45.70万	0.00亿	0.000%
2026-08-19	94.160	88.200	95.890	88.200	-9.800	-10.000%	57.61万	0.00亿	0.000%
2026-08-18	100.780	98.000	101.580	95.850	-2.770	-2.749%	46.97万	0.00亿	0.000%
2026-08-17	99.990	100.770	100.770	96.160	1.770	1.788%	51.79万	0.00亿	0.000%
2026-08-14	95.070	99.000	99.490	93.700	4.250	4.485%	42.64万	0.00亿	0.000%
2026-08-13	95.800	94.750	99.710	94.660	0.450	0.477%	49.90万	0.00亿	0.000%
2026-08-12	95.990	94.300	97.960	93.330	-1.080	-1.132%	43.68万	0.00亿	0.000%
2026-08-11	94.660	95.380	96.870	93.280	-0.530	-0.553%	30.36万	0.00亿	0.000%
2026-08-10	99.970	95.910	100.900	92.910	-3.840	-3.850%	43.49万	0.00亿	0.000%
2026-08-07	95.200	99.750	101.130	94.750	4.550	4.779%	53.82万	0.00亿	0.000%
2026-08-06	92.300	95.200	98.030	90.750	0.400	0.422%	41.81万	0.00亿	0.000%
2026-08-05	87.370	94.800	95.750	86.500	6.550	7.422%	54.01万	0.00亿	0.000%
2026-08-04	82.290	88.250	89.330	80.320	7.040	8.669%	51.87万	0.00亿	0.000%
2026-08-03	84.010	81.210	86.480	80.800	-3.300	-3.905%	37.24万	0.00亿	0.000%
2026-07-31	89.000	84.510	90.090	84.480	2.610	3.187%	55.94万	0.00亿	0.000%
2026-07-30	89.080	81.900	90.750	81.900	-9.100	-10.000%	53.84万	0.00亿	0.000%
2026-07-29	94.070	91.000	96.050	86.730	-3.170	-3.366%	52.49万	0.00亿	0.000%
2026-07-28	100.010	94.170	102.510	93.110	-9.150	-8.856%	41.46万	0.00亿	0.000%
2026-07-27	101.770	103.320	103.770	98.000	1.560	1.533%	41.51万	0.00亿	0.000%
2026-07-24	102.100	101.760	105.280	100.190	-3.540	-3.362%	33.42万	0.00亿	0.000%
2026-07-23	106.500	105.300	109.380	103.300	0.370	0.353%	41.65万	0.00亿	0.000%
2026-07-22	104.450	104.930	109.880	104.040	4.040	4.004%	61.41万	0.00亿	0.000%
2026-07-21	93.300	100.890	100.890	87.290	9.170	9.998%	52.90万	0.00亿	0.000%
2026-07-20	103.960	91.720	105.000	91.720	-10.190	-9.999%	57.61万	0.00亿	0.000%
2026-07-17	107.500	101.910	109.630	100.000	-6.190	-5.726%	57.38万	0.00亿	0.000%
2026-07-16	113.290	108.100	115.130	106.600	-6.260	-5.474%	42.97万	0.00亿	0.000%
2026-07-15	121.800	114.360	122.200	113.880	-5.140	-4.301%	46.33万	0.00亿	0.000%
2026-07-14	113.400	119.500	121.980	107.560	2.230	1.902%	80.58万	0.00亿	0.000%
2026-07-13	131.190	117.270	131.290	117.270	-13.030	-10.000%	64.29万	0.00亿	0.000%
2026-07-10	138.880	130.300	140.680	127.000	-0.600	-0.458%	117.24万	0.00亿	0.000%
2026-07-09	130.100	130.900	131.990	122.670	3.000	2.346%	52.08万	0.00亿	0.000%
2026-07-08	130.310	127.900	134.480	126.000	-2.450	-1.880%	37.92万	0.00亿	0.000%
2026-07-07	129.630	130.350	133.800	126.720	-0.620	-0.473%	38.70万	0.00亿	0.000%
2026-07-06	130.950	130.970	138.500	129.630	1.330	1.026%	54.15万	0.00亿	0.000%
2026-07-03	125.010	129.640	134.200	124.680	4.630	3.704%	57.86万	0.00亿	0.000%
2026-07-02	130.260	125.010	133.400	125.000	-12.970	-9.400%	70.48万	0.00亿	0.000%
2026-07-01	149.000	137.980	150.490	136.880	-12.130	-8.081%	79.78万	0.00亿	0.000%
2026-06-30	144.010	150.110	155.320	138.680	8.910	6.310%	105.14万	0.00亿	0.000%
2026-06-29	150.000	141.200	157.420	137.000	-10.070	-6.657%	105.14万	0.00亿	0.000%
2026-06-26	168.080	151.270	168.080	151.000	-1.530	-1.001%	126.18万	0.00亿	0.000%
2026-06-25	153.750	152.800	156.600	147.800	0.570	0.374%	87.36万	0.00亿	0.000%
2026-06-24	136.730	152.230	157.740	135.000	7.120	4.907%	118.72万	0.00亿	0.000%
2026-06-23	134.000	145.110	145.120	132.000	13.180	9.990%	122.45万	0.00亿	0.000%
2026-06-22	136.880	131.930	140.350	128.000	-2.970	-2.202%	87.78万	0.00亿	0.000%
2026-06-18	135.540	134.900	137.860	129.200	-0.940	-0.692%	86.99万	0.00亿	0.000%
2026-06-17	139.350	135.840	143.000	130.080	-0.780	-0.571%	103.71万	0.00亿	0.000%
2026-06-16	125.740	136.620	136.620	123.000	12.420	10.000%	58.58万	0.00亿	0.000%
2026-06-15	121.150	124.200	125.130	118.000	5.080	4.265%	44.95万	0.00亿	0.000%
2026-06-12	127.000	119.120	127.200	118.000	-2.330	-1.918%	37.17万	0.00亿	0.000%
2026-06-11	121.280	121.450	126.000	119.450	-1.030	-0.841%	34.59万	0.00亿	0.000%
2026-06-10	122.000	122.480	123.450	116.300	-2.020	-1.622%	44.85万	0.00亿	0.000%
2026-06-09	123.030	124.500	126.010	118.900	3.640	3.012%	40.29万	0.00亿	0.000%
2026-06-08	122.220	120.860	127.040	120.350	-7.010	-5.482%	57.88万	0.00亿	0.000%
2026-06-05	133.990	127.870	135.620	127.000	-6.780	-5.035%	56.82万	0.00亿	0.000%
2026-06-04	129.750	134.650	138.000	126.590	4.050	3.101%	67.30万	0.00亿	0.000%
2026-06-03	127.080	130.600	134.600	124.000	3.600	2.835%	56.16万	0.00亿	0.000%
2026-06-02	125.100	127.000	129.760	123.320	2.090	1.673%	36.80万	0.00亿	0.000%
2026-06-01	133.680	124.910	136.520	124.800	-6.940	-5.264%	40.15万	0.00亿	0.000%
2026-05-29	136.100	131.850	137.690	130.070	-4.130	-3.037%	38.90万	0.00亿	0.000%
2026-05-28	132.880	135.980	137.850	132.550	4.670	3.556%	45.88万	0.00亿	0.000%
2026-05-27	134.010	131.310	138.000	129.000	-4.140	-3.056%	48.27万	0.00亿	0.000%
2026-05-26	142.180	135.450	143.000	130.100	-6.780	-4.767%	73.94万	0.00亿	0.000%
2026-05-25	146.800	142.230	147.520	138.150	-4.050	-2.769%	46.24万	0.00亿	0.000%
2026-05-22	139.740	146.280	150.000	139.740	3.690	2.588%	56.87万	0.00亿	0.000%
2026-05-21	146.610	142.590	152.490	140.010	-1.750	-1.212%	66.43万	0.00亿	0.000%
2026-05-20	135.600	144.340	145.700	135.480	7.550	5.519%	62.45万	0.00亿	0.000%
2026-05-19	137.690	136.790	139.710	133.710	-1.540	-1.113%	43.88万	0.00亿	0.000%
2026-05-18	140.840	138.330	142.600	136.570	-4.770	-3.333%	58.63万	0.00亿	0.000%
2026-05-15	149.040	143.100	150.900	138.510	-5.930	-3.979%	54.57万	0.00亿	0.000%
2026-05-14	152.800	149.030	156.300	146.870	1.100	0.744%	61.22万	0.00亿	0.000%
2026-05-13	138.120	147.930	147.930	137.150	13.470	10.018%	43.89万	0.00亿	0.000%
2026-05-12	134.000	134.460	139.620	128.080	0.390	0.291%	66.46万	0.00亿	0.000%
2026-05-11	124.300	134.070	134.070	124.300	12.210	10.020%	67.44万	0.00亿	0.000%
2026-05-08	115.200	121.860	122.720	112.000	9.650	8.600%	64.95万	0.00亿	0.000%
2026-05-07	101.870	112.210	112.210	101.870	10.220	10.021%	41.39万	0.00亿	0.000%
2026-05-06	100.900	101.990	103.750	98.690	1.470	1.462%	54.17万	0.00亿	0.000%
2026-04-30	102.110	100.520	103.910	98.130	-2.620	-2.540%	63.30万	0.00亿	0.000%
2026-04-29	103.800	103.140	105.670	100.970	-1.880	-1.790%	37.45万	0.00亿	0.000%
2026-04-28	102.800	105.020	110.760	100.800	0.550	0.526%	57.78万	0.00亿	0.000%
2026-04-27	100.790	104.470	106.800	99.360	2.210	2.161%	51.19万	0.00亿	0.000%
2026-04-24	103.400	102.260	105.790	99.300	-1.140	-1.103%	52.68万	0.00亿	0.000%
2026-04-23	94.800	103.400	103.400	93.360	9.420	10.023%	65.12万	0.00亿	0.000%
2026-04-22	91.110	93.980	95.800	91.110	1.380	1.490%	43.03万	0.00亿	0.000%
2026-04-21	89.400	92.600	95.600	88.640	3.620	4.068%	46.02万	0.00亿	0.000%
2026-04-20	88.390	88.980	91.480	86.500	1.620	1.854%	46.27万	0.00亿	0.000%
2026-04-17	88.200	87.360	89.510	86.070	0.890	1.029%	50.73万	0.00亿	0.000%
2026-04-16	77.610	86.470	86.470	77.610	7.880	10.027%	50.28万	0.00亿	0.000%
2026-04-15	82.420	78.590	82.610	78.200	-3.910	-4.739%	51.36万	0.00亿	0.000%
2026-04-14	76.400	82.500	83.160	75.860	6.920	9.156%	55.50万	0.00亿	0.000%
2026-04-13	74.810	75.580	76.620	74.810	0.000	0.000%	32.67万	0.00亿	0.000%
2026-04-10	76.160	76.350	77.120	75.350	0.000	0.000%	45.15万	0.00亿	0.000%
2026-04-09	70.800	76.160	77.680	70.340	0.000	0.000%	66.49万	0.00亿	0.000%
2026-04-08	67.700	70.600	70.600	65.220	0.000	0.000%	58.36万	0.00亿	0.000%
2026-04-07	64.390	64.160	65.510	63.060	0.000	0.000%	28.97万	0.00亿	0.000%
2026-04-03	62.030	63.660	65.280	61.610	0.000	0.000%	28.38万	0.00亿	0.000%
2026-04-02	63.700	61.510	64.030	60.690	0.000	0.000%	23.15万	0.00亿	0.000%
2026-04-01	63.160	63.900	64.300	61.870	0.000	0.000%	31.15万	0.00亿	0.000%