多利科技 sz.001311
28.97
+1.83%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 28.54 | 29.55 | 27.91 | 28.97 | +1.83% | 1.61 | 4.13% |
| 2026-05-22 | 27.93 | 28.77 | 27.48 | 28.45 | +1.86% | 1.02 | 2.65% |
| 2026-05-21 | 29.07 | 29.37 | 27.80 | 27.93 | -3.95% | 1.48 | 3.79% |
| 2026-05-20 | 27.35 | 29.36 | 27.08 | 29.08 | +4.60% | 1.59 | 4.12% |
| 2026-05-19 | 28.15 | 28.53 | 27.34 | 27.80 | -1.17% | 0.94 | 2.47% |
| 2026-05-18 | 28.65 | 28.65 | 27.88 | 28.13 | -1.44% | 1.05 | 2.75% |
| 2026-05-15 | 28.83 | 29.63 | 28.35 | 28.54 | -0.90% | 1.15 | 2.91% |
| 2026-05-14 | 30.39 | 30.57 | 28.76 | 28.80 | -5.20% | 1.14 | 2.87% |
| 2026-05-13 | 30.02 | 30.57 | 29.48 | 30.38 | +1.74% | 1.41 | 3.43% |
| 2026-05-12 | 30.68 | 30.96 | 29.78 | 29.86 | -3.96% | 1.35 | 3.27% |
| 2026-05-11 | 31.73 | 31.95 | 30.95 | 31.09 | -1.65% | 1.52 | 3.57% |
| 2026-05-08 | 31.14 | 31.85 | 30.85 | 31.61 | +1.51% | 1.31 | 3.05% |
| 2026-05-07 | 30.65 | 31.60 | 30.65 | 31.14 | +1.76% | 1.59 | 3.74% |
| 2026-05-06 | 30.30 | 31.19 | 30.22 | 30.60 | +1.12% | 1.59 | 3.80% |
| 2026-04-30 | 29.51 | 31.36 | 29.20 | 30.26 | +2.37% | 1.76 | 4.23% |
| 2026-04-29 | 28.80 | 29.65 | 28.52 | 29.56 | +2.67% | 1.28 | 3.23% |
| 2026-04-28 | 29.74 | 29.74 | 28.51 | 28.79 | -3.65% | 1.15 | 2.91% |
| 2026-04-27 | 29.17 | 30.15 | 28.81 | 29.88 | +2.43% | 1.53 | 3.78% |
| 2026-04-24 | 29.67 | 30.19 | 28.44 | 29.17 | -1.62% | 1.70 | 4.28% |
| 2026-04-23 | 31.50 | 31.64 | 29.29 | 29.65 | -5.81% | 2.11 | 5.18% |