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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.71 | 24.22 | 23.53 | 24.22 | +1.76% | 0.85 | 4.49% |
| 2025-08-19 | 24.19 | 24.19 | 23.62 | 23.80 | -1.24% | 1.21 | 6.43% |
| 2025-08-18 | 24.23 | 24.67 | 24.01 | 24.10 | -0.25% | 1.05 | 5.46% |
| 2025-08-15 | 23.62 | 24.34 | 23.61 | 24.16 | +1.98% | 0.91 | 4.80% |
| 2025-08-14 | 24.82 | 24.99 | 23.56 | 23.69 | -4.82% | 1.48 | 7.82% |
| 2025-08-13 | 24.14 | 24.94 | 24.14 | 24.89 | +3.11% | 1.25 | 6.42% |
| 2025-08-12 | 24.48 | 25.00 | 24.00 | 24.14 | -1.02% | 1.38 | 7.20% |
| 2025-08-11 | 23.82 | 24.53 | 23.82 | 24.39 | +2.39% | 1.08 | 5.63% |
| 2025-08-08 | 23.50 | 24.10 | 23.48 | 23.82 | +1.32% | 0.82 | 4.34% |
| 2025-08-07 | 23.80 | 24.24 | 23.51 | 23.51 | -0.97% | 1.21 | 6.44% |
| 2025-08-06 | 23.41 | 23.87 | 23.05 | 23.74 | +1.28% | 0.98 | 5.29% |
| 2025-08-05 | 23.27 | 23.68 | 23.04 | 23.44 | +0.99% | 0.94 | 5.12% |
| 2025-08-04 | 23.00 | 23.43 | 22.81 | 23.21 | +0.39% | 0.74 | 4.07% |
| 2025-08-01 | 23.30 | 23.37 | 22.76 | 23.12 | -0.77% | 1.03 | 5.68% |
| 2025-07-31 | 23.18 | 23.66 | 22.95 | 23.30 | -0.77% | 1.69 | 9.22% |
| 2025-07-30 | 22.76 | 24.12 | 22.51 | 23.48 | +3.89% | 2.93 | 15.85% |
| 2025-07-29 | 22.60 | 23.11 | 22.18 | 22.60 | +0.89% | 1.58 | 8.85% |
| 2025-07-28 | 21.69 | 23.36 | 21.66 | 22.40 | +3.27% | 1.82 | 10.29% |
| 2025-07-25 | 21.48 | 21.88 | 21.34 | 21.69 | +0.88% | 0.57 | 3.36% |
| 2025-07-24 | 21.17 | 21.65 | 21.14 | 21.50 | +1.56% | 0.66 | 3.92% |