德龙激光（688170）历史行情

以下为德龙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
2026-10-02	64.890	64.160	67.600	63.800	-0.390	-0.604%	338.15万	2.21亿	3.272%
2026-10-01	64.890	64.160	67.600	63.800	-0.390	-0.604%	338.15万	2.21亿	3.272%
2026-09-30	64.890	64.160	67.600	63.800	-0.390	-0.604%	338.15万	0.00亿	0.000%
2026-09-29	65.000	64.550	65.990	63.700	-1.570	-2.374%	354.36万	0.00亿	0.000%
2026-09-28	69.450	66.120	72.500	64.880	-2.530	-3.685%	532.12万	0.00亿	0.000%
2026-09-27	71.830	68.650	71.960	68.620	-3.350	-4.653%	424.41万	2.97亿	4.106%
2026-09-24	71.830	68.650	71.960	68.620	-3.350	-4.653%	424.41万	0.00亿	0.000%
2026-09-23	68.600	72.000	73.490	67.670	4.340	6.414%	813.21万	0.00亿	0.000%
2026-09-22	70.200	67.660	71.510	67.130	-1.250	-1.814%	620.05万	0.00亿	0.000%
2026-09-21	71.700	68.910	71.950	67.500	-1.410	-2.005%	700.47万	0.00亿	0.000%
2026-09-18	72.790	70.320	74.990	68.330	-1.050	-1.471%	837.55万	0.00亿	0.000%
2026-09-17	73.370	71.370	73.880	71.030	-2.030	-2.766%	625.51万	0.00亿	0.000%
2026-09-16	69.310	73.400	73.610	68.090	4.540	6.593%	748.87万	0.00亿	0.000%
2026-09-15	69.140	68.860	71.050	68.000	-1.130	-1.615%	755.67万	0.00亿	0.000%
2026-09-14	63.000	69.990	71.110	63.000	5.510	8.545%	1,160.81万	0.00亿	0.000%
2026-09-11	64.000	64.480	65.450	60.280	-0.970	-1.482%	867.16万	0.00亿	0.000%
2026-09-10	66.560	65.450	67.130	64.100	-1.330	-1.992%	712.82万	0.00亿	0.000%
2026-09-09	68.000	66.780	70.160	65.500	1.780	2.738%	1,153.83万	0.00亿	0.000%
2026-09-08	65.500	65.000	66.940	62.120	-0.980	-1.485%	1,017.73万	0.00亿	0.000%
2026-09-07	64.000	65.980	66.800	62.500	4.080	6.591%	1,428.33万	0.00亿	0.000%
2026-09-04	53.600	61.900	63.220	53.600	9.220	17.502%	1,747.19万	0.00亿	0.000%
2026-09-03	52.950	52.680	53.800	50.910	0.300	0.573%	280.87万	0.00亿	0.000%
2026-09-02	51.180	52.380	52.800	50.190	0.330	0.634%	376.33万	0.00亿	0.000%
2026-09-01	55.470	52.050	55.980	51.800	-3.250	-5.877%	461.28万	0.00亿	0.000%
2026-08-31	52.550	55.300	55.780	52.510	1.600	2.980%	460.70万	0.00亿	0.000%
2026-08-28	53.870	53.700	56.940	53.640	-0.420	-0.776%	425.26万	0.00亿	0.000%
2026-08-27	52.160	54.120	54.600	51.200	2.420	4.681%	343.17万	0.00亿	0.000%
2026-08-26	52.600	51.700	53.330	50.600	-0.710	-1.355%	259.11万	0.00亿	0.000%
2026-08-25	51.810	52.410	53.280	49.600	-0.310	-0.588%	305.06万	0.00亿	0.000%
2026-08-24	52.970	52.720	54.650	51.010	-0.230	-0.434%	473.23万	0.00亿	0.000%
2026-08-21	53.000	52.950	53.330	51.050	-0.060	-0.113%	294.46万	0.00亿	0.000%
2026-08-20	52.600	53.010	54.500	51.200	1.230	2.375%	407.13万	0.00亿	0.000%
2026-08-19	54.000	51.780	55.990	51.330	-4.490	-7.979%	544.60万	0.00亿	0.000%
2026-08-18	56.830	56.270	58.300	55.150	-0.780	-1.367%	494.06万	0.00亿	0.000%
2026-08-17	55.880	57.050	57.090	55.080	0.900	1.603%	515.42万	0.00亿	0.000%
2026-08-14	52.410	56.150	56.280	51.770	4.380	8.460%	590.14万	0.00亿	0.000%
2026-08-13	53.950	51.770	54.430	51.770	-1.110	-2.099%	421.36万	0.00亿	0.000%
2026-08-12	51.510	52.880	53.660	51.090	1.780	3.483%	385.48万	0.00亿	0.000%
2026-08-11	51.930	51.100	52.200	50.180	-1.090	-2.089%	338.21万	0.00亿	0.000%
2026-08-10	53.700	52.190	54.200	50.880	-1.760	-3.262%	515.13万	0.00亿	0.000%
2026-08-07	52.490	53.950	54.710	51.100	1.760	3.372%	625.44万	0.00亿	0.000%
2026-08-06	49.500	52.190	54.710	49.420	1.610	3.183%	751.92万	0.00亿	0.000%
2026-08-05	44.730	50.580	51.400	43.780	5.850	13.078%	806.98万	0.00亿	0.000%
2026-08-04	42.080	44.730	45.090	41.000	3.290	7.939%	449.56万	0.00亿	0.000%
2026-08-03	43.740	41.440	44.250	41.020	-2.290	-5.237%	531.80万	0.00亿	0.000%
2026-07-31	44.600	43.730	46.500	43.680	2.470	5.986%	538.66万	0.00亿	0.000%
2026-07-30	44.380	41.260	44.610	40.880	-3.120	-7.030%	460.63万	0.00亿	0.000%
2026-07-29	45.910	44.380	46.180	41.980	-1.380	-3.016%	478.61万	0.00亿	0.000%
2026-07-28	46.950	45.760	49.490	45.230	-2.500	-5.180%	411.19万	0.00亿	0.000%
2026-07-27	46.390	48.260	48.480	45.220	2.180	4.731%	358.42万	0.00亿	0.000%
2026-07-24	47.080	46.080	48.170	45.600	-1.840	-3.840%	368.93万	0.00亿	0.000%
2026-07-23	48.680	47.920	50.230	47.400	-0.660	-1.359%	373.11万	0.00亿	0.000%
2026-07-22	50.430	48.580	51.540	47.880	-2.430	-4.764%	569.41万	0.00亿	0.000%
2026-07-21	47.890	51.010	51.180	41.200	3.410	7.164%	782.25万	0.00亿	0.000%
2026-07-20	52.000	47.600	53.300	46.000	-3.200	-6.299%	609.02万	0.00亿	0.000%
2026-07-17	57.000	50.800	58.390	50.580	-6.520	-11.375%	544.56万	0.00亿	0.000%
2026-07-16	58.030	57.320	61.070	57.020	-2.220	-3.729%	392.01万	0.00亿	0.000%
2026-07-15	62.900	59.540	63.800	59.160	-2.760	-4.430%	398.19万	0.00亿	0.000%
2026-07-14	60.050	62.300	63.200	58.000	2.840	4.776%	507.00万	0.00亿	0.000%
2026-07-13	62.450	59.460	64.500	59.000	-3.120	-4.986%	565.99万	0.00亿	0.000%
2026-07-10	70.000	62.580	72.380	62.550	-7.200	-10.318%	823.57万	0.00亿	0.000%
2026-07-09	66.200	69.780	69.980	65.020	4.210	6.421%	576.86万	0.00亿	0.000%
2026-07-08	69.080	65.570	69.960	63.600	-3.280	-4.764%	676.86万	0.00亿	0.000%
2026-07-07	69.750	68.850	72.500	67.720	-1.870	-2.644%	439.56万	0.00亿	0.000%
2026-07-06	75.990	70.720	76.790	69.560	-4.320	-5.757%	600.37万	0.00亿	0.000%
2026-07-03	76.070	75.040	80.620	73.580	-3.930	-4.977%	731.48万	0.00亿	0.000%
2026-07-02	86.000	78.970	86.290	78.360	-12.260	-13.439%	825.22万	0.00亿	0.000%
2026-07-01	93.400	91.230	94.990	90.000	-4.780	-4.979%	930.34万	0.00亿	0.000%
2026-06-30	89.300	96.010	99.660	89.060	8.130	9.251%	1,162.43万	0.00亿	0.000%
2026-06-29	88.880	87.880	94.780	81.800	-0.130	-0.148%	1,055.09万	0.00亿	0.000%
2026-06-26	84.000	88.010	90.890	82.070	4.350	5.200%	1,374.54万	0.00亿	0.000%
2026-06-25	85.000	83.660	85.580	80.000	2.060	2.525%	1,070.33万	0.00亿	0.000%
2026-06-24	81.330	81.600	82.220	78.250	-0.890	-1.079%	774.80万	0.00亿	0.000%
2026-06-23	84.330	82.490	84.330	78.700	-3.210	-3.746%	891.19万	0.00亿	0.000%
2026-06-22	86.820	85.700	89.890	82.270	0.450	0.528%	1,014.06万	0.00亿	0.000%
2026-06-18	83.080	85.250	86.400	83.080	-0.540	-0.629%	804.93万	0.00亿	0.000%
2026-06-17	80.250	85.790	89.900	80.250	2.660	3.200%	1,100.51万	0.00亿	0.000%
2026-06-16	80.020	83.130	83.470	79.020	1.890	2.326%	900.13万	0.00亿	0.000%
2026-06-15	68.500	81.240	81.240	68.110	13.540	20.000%	1,237.41万	0.00亿	0.000%
2026-06-12	73.150	67.700	73.880	67.100	-2.690	-3.822%	727.61万	0.00亿	0.000%
2026-06-11	69.030	70.390	71.600	65.980	-0.630	-0.887%	628.97万	0.00亿	0.000%
2026-06-10	77.590	71.020	78.000	69.520	-8.380	-10.554%	793.90万	0.00亿	0.000%
2026-06-09	77.200	79.400	79.740	73.990	3.650	4.818%	770.73万	0.00亿	0.000%
2026-06-08	75.730	75.750	81.670	75.670	-4.400	-5.490%	808.14万	0.00亿	0.000%
2026-06-05	73.000	80.150	83.220	72.010	5.050	6.724%	1,136.15万	0.00亿	0.000%
2026-06-04	69.950	75.100	76.280	69.010	2.820	3.901%	896.26万	0.00亿	0.000%
2026-06-03	71.400	72.280	75.800	70.000	0.880	1.232%	840.76万	0.00亿	0.000%
2026-06-02	70.900	71.400	73.700	68.410	1.340	1.913%	817.67万	0.00亿	0.000%
2026-06-01	74.800	70.060	77.680	70.050	-6.500	-8.490%	957.43万	0.00亿	0.000%
2026-05-29	91.080	76.560	91.080	75.000	-15.440	-16.783%	1,282.15万	0.00亿	0.000%
2026-05-28	85.550	92.000	93.000	80.600	3.010	3.382%	1,118.06万	0.00亿	0.000%
2026-05-27	90.740	88.990	95.650	85.500	1.560	1.784%	1,259.41万	0.00亿	0.000%
2026-05-26	89.370	87.430	91.000	83.740	-2.840	-3.146%	1,238.90万	0.00亿	0.000%
2026-05-25	81.000	90.270	91.990	78.000	11.570	14.701%	1,524.93万	0.00亿	0.000%
2026-05-22	78.000	78.700	80.680	75.700	1.220	1.575%	1,249.38万	0.00亿	0.000%
2026-05-21	81.500	77.480	88.880	76.820	0.680	0.885%	1,613.49万	0.00亿	0.000%
2026-05-20	74.000	76.800	78.600	72.610	2.550	3.434%	1,053.83万	0.00亿	0.000%
2026-05-19	71.000	74.250	75.660	68.800	1.470	2.020%	1,180.44万	0.00亿	0.000%
2026-05-18	73.990	72.780	78.880	71.140	-0.860	-1.168%	1,255.56万	0.00亿	0.000%
2026-05-15	72.770	73.640	77.080	71.500	0.900	1.237%	1,424.00万	0.00亿	0.000%
2026-05-14	71.000	72.740	76.460	69.820	3.750	5.436%	1,255.73万	0.00亿	0.000%
2026-05-13	64.350	68.990	70.660	64.090	2.970	4.499%	963.29万	0.00亿	0.000%
2026-05-12	66.000	66.020	66.510	64.600	-0.470	-0.707%	618.32万	0.00亿	0.000%
2026-05-11	66.080	66.490	68.870	65.500	2.420	3.777%	861.85万	0.00亿	0.000%
2026-05-08	63.300	64.070	65.500	62.260	-0.230	-0.358%	616.93万	0.00亿	0.000%
2026-05-07	60.350	64.300	66.530	59.610	3.820	6.316%	955.66万	0.00亿	0.000%
2026-05-06	61.660	60.480	61.980	59.990	0.020	0.033%	852.56万	0.00亿	0.000%
2026-04-30	60.000	60.460	62.620	59.690	1.810	3.086%	776.11万	0.00亿	0.000%
2026-04-29	57.880	58.650	59.880	56.130	-0.320	-0.543%	679.45万	0.00亿	0.000%
2026-04-28	58.650	58.970	62.950	58.450	-4.130	-6.545%	1,015.00万	0.00亿	0.000%
2026-04-27	57.150	63.100	65.510	57.140	6.190	10.877%	1,068.67万	0.00亿	0.000%
2026-04-24	58.160	56.910	59.200	56.380	-1.530	-2.618%	567.48万	0.00亿	0.000%
2026-04-23	61.670	58.440	62.040	58.200	-3.500	-5.651%	764.07万	0.00亿	0.000%
2026-04-22	60.360	61.940	63.350	60.100	1.480	2.448%	678.04万	0.00亿	0.000%
2026-04-21	59.530	60.460	60.940	59.230	0.220	0.365%	567.88万	0.00亿	0.000%
2026-04-20	61.110	60.240	62.070	59.820	-0.710	-1.165%	937.13万	0.00亿	0.000%
2026-04-17	57.960	60.950	65.000	57.960	3.640	6.351%	1,036.35万	0.00亿	0.000%
2026-04-16	56.510	57.310	57.930	55.900	0.120	0.210%	581.45万	0.00亿	0.000%
2026-04-15	55.930	57.190	58.390	55.630	0.430	0.758%	742.02万	0.00亿	0.000%
2026-04-14	55.000	56.760	57.580	54.640	1.940	3.539%	806.39万	0.00亿	0.000%
2026-04-13	52.060	54.820	55.100	52.060	1.920	3.629%	750.24万	0.00亿	0.000%
2026-04-10	55.400	52.900	56.500	52.500	-1.810	-3.308%	1,053.71万	0.00亿	0.000%
2026-04-09	53.360	54.710	55.770	52.660	0.430	0.792%	816.12万	0.00亿	0.000%
2026-04-08	53.000	54.280	54.400	52.280	2.930	5.706%	750.71万	0.00亿	0.000%
2026-04-07	52.630	51.350	53.200	51.090	0.000	0.000%	684.97万	0.00亿	0.000%
2026-04-03	49.000	52.330	53.670	48.350	0.000	0.000%	1,109.98万	0.00亿	0.000%
2026-04-02	47.800	48.280	49.400	47.300	0.000	0.000%	529.46万	0.00亿	0.000%
2026-04-01	47.780	48.350	48.980	47.570	0.000	0.000%	621.71万	0.00亿	0.000%