帝尔激光（300776）历史行情

以下为帝尔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
2026-10-07	128.000	128.910	136.790	127.270	2.120	1.672%	1,438.36万	18.92亿	8.022%
2026-10-06	128.000	128.910	136.790	127.270	2.120	1.672%	1,438.36万	18.92亿	8.022%
2026-10-05	128.000	128.910	136.790	127.270	2.120	1.672%	1,438.36万	18.92亿	8.022%
2026-10-02	128.000	128.910	136.790	127.270	2.120	1.672%	1,438.36万	18.92亿	8.022%
2026-10-01	128.000	128.910	136.790	127.270	2.120	1.672%	1,438.36万	18.92亿	8.022%
2026-09-30	128.000	128.910	136.790	127.270	2.120	1.672%	14.38万	0.00亿	0.000%
2026-09-29	125.680	126.790	129.500	123.000	-2.950	-2.274%	12.24万	0.00亿	0.000%
2026-09-28	136.290	129.740	137.000	127.000	-0.230	-0.177%	18.42万	0.00亿	0.000%
2026-09-27	127.950	129.970	135.500	125.000	0.580	0.448%	1,437.70万	18.83亿	8.018%
2026-09-24	127.950	129.970	135.500	125.000	0.580	0.448%	14.38万	0.00亿	0.000%
2026-09-23	129.110	129.390	137.450	128.330	5.370	4.330%	16.37万	0.00亿	0.000%
2026-09-22	126.750	124.020	129.330	123.450	-0.660	-0.529%	6.45万	0.00亿	0.000%
2026-09-21	128.550	124.680	130.830	123.780	0.030	0.024%	9.27万	0.00亿	0.000%
2026-09-18	124.990	124.650	129.490	122.010	3.550	2.931%	12.74万	0.00亿	0.000%
2026-09-17	117.200	121.100	122.680	116.310	3.410	2.897%	9.76万	0.00亿	0.000%
2026-09-16	108.740	117.690	118.740	107.700	8.940	8.221%	8.18万	0.00亿	0.000%
2026-09-15	107.420	108.750	112.450	107.420	-0.010	-0.009%	4.08万	0.00亿	0.000%
2026-09-14	106.780	108.760	110.410	104.680	-0.330	-0.303%	4.41万	0.00亿	0.000%
2026-09-11	110.100	109.090	110.730	104.700	-3.260	-2.902%	6.37万	0.00亿	0.000%
2026-09-10	113.090	112.350	115.500	110.420	-1.510	-1.326%	4.76万	0.00亿	0.000%
2026-09-09	114.000	113.860	116.260	112.100	0.550	0.485%	7.54万	0.00亿	0.000%
2026-09-08	113.680	113.310	115.300	110.010	-0.090	-0.079%	6.17万	0.00亿	0.000%
2026-09-07	108.730	113.400	116.330	106.860	6.590	6.170%	8.19万	0.00亿	0.000%
2026-09-04	111.950	106.810	114.750	106.160	-3.280	-2.979%	5.49万	0.00亿	0.000%
2026-09-03	109.060	110.090	112.120	107.000	2.490	2.314%	6.05万	0.00亿	0.000%
2026-09-02	107.720	107.600	109.300	106.000	-1.610	-1.474%	4.06万	0.00亿	0.000%
2026-09-01	116.000	109.210	116.160	108.020	-6.370	-5.511%	5.83万	0.00亿	0.000%
2026-08-31	110.210	115.580	116.570	108.000	3.180	2.829%	5.90万	0.00亿	0.000%
2026-08-28	116.000	112.400	118.570	112.110	-3.410	-2.944%	6.52万	0.00亿	0.000%
2026-08-27	110.460	115.810	118.000	109.100	6.680	6.121%	7.25万	0.00亿	0.000%
2026-08-26	111.800	109.130	112.400	106.630	-2.120	-1.906%	7.20万	0.00亿	0.000%
2026-08-25	114.910	111.250	116.910	108.200	-6.660	-5.648%	8.55万	0.00亿	0.000%
2026-08-24	115.890	117.910	119.750	113.610	3.910	3.430%	10.31万	0.00亿	0.000%
2026-08-21	114.560	114.000	117.010	110.330	-0.850	-0.740%	6.58万	0.00亿	0.000%
2026-08-20	118.180	114.850	119.000	112.000	-0.810	-0.700%	6.57万	0.00亿	0.000%
2026-08-19	123.000	115.660	125.950	115.330	-14.440	-11.099%	8.65万	0.00亿	0.000%
2026-08-18	126.500	130.100	130.400	124.810	2.240	1.752%	9.62万	0.00亿	0.000%
2026-08-17	121.880	127.860	128.440	120.800	6.410	5.278%	11.10万	0.00亿	0.000%
2026-08-14	118.490	121.450	121.880	116.180	5.150	4.428%	7.30万	0.00亿	0.000%
2026-08-13	120.110	116.300	123.400	116.060	-3.210	-2.686%	8.34万	0.00亿	0.000%
2026-08-12	115.000	119.510	120.670	114.020	4.010	3.472%	7.95万	0.00亿	0.000%
2026-08-11	114.810	115.500	118.720	112.890	-0.400	-0.345%	7.15万	0.00亿	0.000%
2026-08-10	122.280	115.900	122.330	112.220	-6.630	-5.411%	11.17万	0.00亿	0.000%
2026-08-07	116.000	122.530	124.560	114.870	5.780	4.951%	13.16万	0.00亿	0.000%
2026-08-06	109.330	116.750	117.250	108.000	4.500	4.009%	12.53万	0.00亿	0.000%
2026-08-05	103.890	112.250	114.300	102.270	7.500	7.160%	11.57万	0.00亿	0.000%
2026-08-04	96.270	104.750	105.990	96.270	9.840	10.368%	12.26万	0.00亿	0.000%
2026-08-03	99.610	94.910	100.550	94.200	-4.130	-4.170%	10.80万	0.00亿	0.000%
2026-07-31	104.280	99.040	105.680	99.010	2.540	2.632%	12.28万	0.00亿	0.000%
2026-07-30	106.840	96.500	108.000	95.070	-9.390	-8.868%	13.11万	0.00亿	0.000%
2026-07-29	109.560	105.890	111.080	98.680	-3.700	-3.376%	14.25万	0.00亿	0.000%
2026-07-28	118.010	109.590	119.500	108.200	-10.660	-8.865%	8.73万	0.00亿	0.000%
2026-07-27	112.730	120.250	120.250	112.730	9.690	8.764%	9.79万	0.00亿	0.000%
2026-07-24	111.100	110.560	114.180	108.740	-3.440	-3.018%	7.30万	0.00亿	0.000%
2026-07-23	116.420	114.000	119.850	112.080	-2.420	-2.079%	8.34万	0.00亿	0.000%
2026-07-22	122.040	116.420	122.880	115.160	-5.880	-4.808%	8.40万	0.00亿	0.000%
2026-07-21	112.750	122.300	122.590	100.630	11.760	10.639%	13.51万	0.00亿	0.000%
2026-07-20	126.000	110.540	127.000	106.500	-9.590	-7.983%	12.63万	0.00亿	0.000%
2026-07-17	133.910	120.130	134.180	119.230	-13.380	-10.022%	9.48万	0.00亿	0.000%
2026-07-16	139.110	133.510	142.180	132.000	-7.590	-5.379%	8.68万	0.00亿	0.000%
2026-07-15	154.010	141.100	156.300	140.000	-10.900	-7.171%	8.19万	0.00亿	0.000%
2026-07-14	147.900	152.000	155.020	146.130	6.580	4.525%	8.59万	0.00亿	0.000%
2026-07-13	154.370	145.420	156.020	144.910	-11.590	-7.382%	11.04万	0.00亿	0.000%
2026-07-10	172.000	157.010	176.250	156.950	-13.530	-7.934%	12.18万	0.00亿	0.000%
2026-07-09	162.000	170.540	171.600	159.310	11.540	7.258%	9.65万	0.00亿	0.000%
2026-07-08	163.890	159.000	168.340	155.000	-4.280	-2.621%	9.76万	0.00亿	0.000%
2026-07-07	165.000	163.280	168.440	159.180	-3.470	-2.081%	8.01万	0.00亿	0.000%
2026-07-06	180.000	166.750	183.000	166.480	-15.850	-8.680%	14.23万	0.00亿	0.000%
2026-07-03	180.000	182.600	191.010	170.300	-3.800	-2.039%	13.31万	0.00亿	0.000%
2026-07-02	190.000	186.400	195.450	178.870	-17.510	-8.587%	17.21万	0.00亿	0.000%
2026-07-01	205.170	203.910	211.000	199.500	-11.050	-5.140%	16.05万	0.00亿	0.000%
2026-06-30	206.990	214.960	218.000	203.630	15.960	8.020%	19.40万	0.00亿	0.000%
2026-06-29	203.000	199.000	215.000	193.980	4.500	2.314%	23.65万	0.00亿	0.000%
2026-06-26	178.500	194.500	205.000	173.410	15.300	8.538%	25.26万	0.00亿	0.000%
2026-06-25	175.010	179.200	187.000	171.700	14.090	8.534%	20.10万	0.00亿	0.000%
2026-06-24	165.990	165.110	168.660	160.100	-1.100	-0.662%	13.20万	0.00亿	0.000%
2026-06-23	174.320	166.210	174.800	164.500	-11.680	-6.566%	15.77万	0.00亿	0.000%
2026-06-22	175.000	177.890	188.960	174.000	8.480	5.006%	19.70万	0.00亿	0.000%
2026-06-18	169.160	169.410	172.390	166.000	-3.202	-1.855%	15.18万	0.00亿	0.000%
2026-06-17	161.482	172.612	179.512	159.982	15.840	10.104%	20.11万	0.00亿	0.000%
2026-06-16	145.202	156.772	159.082	144.402	11.870	8.192%	16.27万	0.00亿	0.000%
2026-06-15	136.472	144.902	144.992	133.762	10.980	8.199%	13.33万	0.00亿	0.000%
2026-06-12	149.192	133.922	152.452	133.612	-12.490	-8.531%	18.99万	0.00亿	0.000%
2026-06-11	155.622	146.412	156.602	144.222	-13.200	-8.270%	18.34万	0.00亿	0.000%
2026-06-10	160.322	159.612	161.502	149.492	-8.590	-5.107%	18.61万	0.00亿	0.000%
2026-06-09	163.622	168.202	169.612	154.412	4.590	2.805%	20.54万	0.00亿	0.000%
2026-06-08	164.702	163.612	176.012	160.742	-6.160	-3.628%	23.83万	0.00亿	0.000%
2026-06-05	158.962	169.772	184.492	156.212	5.860	3.575%	27.80万	0.00亿	0.000%
2026-06-04	147.622	163.912	164.912	146.622	13.500	8.975%	20.56万	0.00亿	0.000%
2026-06-03	153.022	150.412	157.202	147.612	-0.200	-0.133%	17.38万	0.00亿	0.000%
2026-06-02	148.342	150.612	154.122	140.152	5.000	3.434%	14.55万	0.00亿	0.000%
2026-06-01	148.512	145.612	156.892	145.612	-1.330	-0.905%	15.17万	0.00亿	0.000%
2026-05-29	164.142	146.942	165.712	146.612	-18.770	-11.327%	24.34万	0.00亿	0.000%
2026-05-28	166.632	165.712	170.012	160.612	-4.900	-2.872%	21.37万	0.00亿	0.000%
2026-05-27	164.612	170.612	185.612	164.502	15.500	9.993%	24.59万	0.00亿	0.000%
2026-05-26	158.212	155.112	165.892	152.012	-4.520	-2.832%	16.66万	0.00亿	0.000%
2026-05-25	158.072	159.632	166.192	151.522	3.440	2.202%	17.36万	0.00亿	0.000%
2026-05-22	146.932	156.192	157.412	145.622	9.280	6.317%	16.15万	0.00亿	0.000%
2026-05-21	155.612	146.912	164.612	146.612	3.550	2.476%	21.74万	0.00亿	0.000%
2026-05-20	142.362	143.362	145.592	137.812	-0.880	-0.610%	10.64万	0.00亿	0.000%
2026-05-19	141.612	144.242	147.342	137.992	1.930	1.356%	13.72万	0.00亿	0.000%
2026-05-18	146.612	142.312	155.242	140.192	-4.360	-2.973%	18.40万	0.00亿	0.000%
2026-05-15	142.512	146.672	156.612	131.112	4.160	2.919%	23.16万	0.00亿	0.000%
2026-05-14	128.022	142.512	149.292	122.612	16.520	13.112%	19.90万	0.00亿	0.000%
2026-05-13	114.612	125.992	126.612	113.312	8.030	6.807%	15.75万	0.00亿	0.000%
2026-05-12	122.332	117.962	123.112	113.622	-1.920	-1.602%	12.86万	0.00亿	0.000%
2026-05-11	114.922	119.882	123.732	114.922	5.970	5.241%	15.94万	0.00亿	0.000%
2026-05-08	109.612	113.912	116.942	107.992	1.280	1.136%	13.43万	0.00亿	0.000%
2026-05-07	107.612	112.632	114.502	105.492	7.110	6.738%	16.85万	0.00亿	0.000%
2026-05-06	106.212	105.522	107.112	103.022	1.310	1.257%	10.73万	0.00亿	0.000%
2026-04-30	108.622	104.212	109.592	102.572	-2.930	-2.735%	10.39万	0.00亿	0.000%
2026-04-29	108.212	107.142	110.802	104.432	-1.870	-1.715%	9.10万	0.00亿	0.000%
2026-04-28	110.212	109.012	116.832	108.112	-2.450	-2.198%	9.35万	0.00亿	0.000%
2026-04-27	110.692	111.462	115.752	108.002	1.770	1.614%	13.59万	0.00亿	0.000%
2026-04-24	112.072	109.692	113.372	106.632	-4.440	-3.890%	13.00万	0.00亿	0.000%
2026-04-23	112.142	114.132	118.802	111.422	1.520	1.350%	19.19万	0.00亿	0.000%
2026-04-22	101.612	112.612	114.292	99.712	10.510	10.294%	22.32万	0.00亿	0.000%
2026-04-21	104.122	102.102	108.312	100.622	-4.170	-3.924%	16.12万	0.00亿	0.000%
2026-04-20	107.782	106.272	114.782	102.612	7.300	7.376%	32.02万	0.00亿	0.000%
2026-04-17	84.392	98.972	98.972	84.392	16.560	20.094%	19.58万	0.00亿	0.000%
2026-04-16	80.612	82.412	83.892	79.712	2.380	2.974%	10.47万	0.00亿	0.000%
2026-04-15	80.612	80.032	82.832	79.332	0.230	0.288%	9.71万	0.00亿	0.000%
2026-04-14	79.852	79.802	83.012	78.222	1.240	1.578%	10.17万	0.00亿	0.000%
2026-04-13	80.162	78.562	80.612	77.832	-2.100	-2.603%	8.53万	0.00亿	0.000%
2026-04-10	82.512	80.662	83.952	79.002	0.000	0.000%	10.50万	0.00亿	0.000%
2026-04-09	75.462	80.372	83.292	75.402	0.000	0.000%	14.36万	0.00亿	0.000%
2026-04-08	74.592	75.712	76.142	74.142	0.000	0.000%	6.74万	0.00亿	0.000%
2026-04-07	71.902	71.962	73.942	71.602	0.000	0.000%	3.66万	0.00亿	0.000%
2026-04-03	71.952	71.902	72.872	70.532	0.000	0.000%	3.66万	0.00亿	0.000%
2026-04-02	73.402	71.952	73.662	71.462	0.000	0.000%	3.51万	0.00亿	0.000%
2026-04-01	74.482	74.142	75.592	72.692	0.000	0.000%	4.91万	0.00亿	0.000%