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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.45 | 21.50 | 21.14 | 21.17 | -1.35% | 0.50 | 2.95% |
| 2025-07-22 | 21.55 | 21.57 | 21.35 | 21.46 | -0.09% | 0.42 | 2.46% |
| 2025-07-21 | 21.40 | 21.57 | 21.28 | 21.48 | +0.75% | 0.45 | 2.63% |
| 2025-07-18 | 21.30 | 21.38 | 21.10 | 21.32 | +0.09% | 0.38 | 2.29% |
| 2025-07-17 | 21.33 | 21.34 | 21.15 | 21.30 | +0.09% | 0.38 | 2.25% |
| 2025-07-16 | 21.00 | 21.36 | 20.92 | 21.28 | +1.38% | 0.55 | 3.31% |
| 2025-07-15 | 20.89 | 21.21 | 20.81 | 20.99 | +0.43% | 0.57 | 3.42% |
| 2025-07-14 | 20.54 | 20.94 | 20.50 | 20.90 | +1.41% | 0.48 | 2.94% |
| 2025-07-11 | 20.54 | 20.75 | 20.41 | 20.61 | +0.29% | 0.31 | 1.92% |
| 2025-07-10 | 20.49 | 20.60 | 20.36 | 20.55 | 0.00% | 0.28 | 1.72% |
| 2025-07-09 | 20.67 | 20.80 | 20.52 | 20.55 | -0.58% | 0.31 | 1.93% |
| 2025-07-08 | 20.40 | 20.71 | 20.33 | 20.67 | +1.17% | 0.42 | 2.58% |
| 2025-07-07 | 20.36 | 20.43 | 20.28 | 20.43 | 0.00% | 0.24 | 1.48% |
| 2025-07-04 | 20.68 | 20.74 | 20.36 | 20.43 | -1.16% | 0.31 | 1.94% |
| 2025-07-03 | 20.57 | 20.72 | 20.49 | 20.67 | +0.63% | 0.30 | 1.83% |
| 2025-07-02 | 20.66 | 20.66 | 20.42 | 20.54 | -0.63% | 0.27 | 1.70% |
| 2025-07-01 | 20.67 | 20.74 | 20.41 | 20.67 | 0.00% | 0.33 | 2.06% |
| 2025-06-30 | 20.31 | 20.68 | 20.29 | 20.67 | +1.57% | 0.39 | 2.40% |
| 2025-06-27 | 20.40 | 20.52 | 20.26 | 20.35 | +0.44% | 0.31 | 1.94% |
| 2025-06-26 | 20.46 | 20.55 | 20.21 | 20.26 | -1.46% | 0.41 | 2.54% |