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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.44 | 20.56 | 20.30 | 20.56 | +0.34% | 0.53 | 3.29% |
| 2025-06-24 | 19.79 | 20.77 | 19.79 | 20.49 | +4.27% | 0.72 | 4.45% |
| 2025-06-23 | 19.50 | 19.75 | 19.40 | 19.65 | +0.26% | 0.28 | 1.80% |
| 2025-06-20 | 19.62 | 19.91 | 19.56 | 19.60 | -0.61% | 0.21 | 1.38% |
| 2025-06-19 | 19.90 | 20.06 | 19.53 | 19.72 | -1.20% | 0.26 | 1.67% |
| 2025-06-18 | 20.04 | 20.04 | 19.70 | 19.96 | -0.40% | 0.28 | 1.77% |
| 2025-06-17 | 20.06 | 20.20 | 20.00 | 20.04 | -0.30% | 0.27 | 1.70% |
| 2025-06-16 | 19.93 | 20.14 | 19.85 | 20.10 | +0.35% | 0.30 | 1.87% |
| 2025-06-13 | 20.76 | 20.93 | 20.00 | 20.03 | -1.91% | 0.68 | 4.24% |
| 2025-06-12 | 20.42 | 20.49 | 20.18 | 20.42 | -0.10% | 0.39 | 2.40% |
| 2025-06-11 | 20.10 | 20.63 | 20.10 | 20.44 | +2.25% | 0.71 | 4.40% |
| 2025-06-10 | 20.49 | 20.52 | 19.80 | 19.99 | -2.49% | 0.68 | 4.29% |
| 2025-06-09 | 20.31 | 20.55 | 20.21 | 20.50 | +1.26% | 0.70 | 4.22% |
| 2025-06-06 | 20.39 | 20.39 | 20.15 | 20.24 | -0.74% | 0.40 | 2.43% |
| 2025-06-05 | 20.44 | 20.47 | 20.19 | 20.39 | -0.22% | 0.32 | 1.93% |
| 2025-06-04 | 20.24 | 20.48 | 20.22 | 20.44 | +1.30% | 0.32 | 1.95% |
| 2025-06-03 | 20.32 | 20.39 | 20.14 | 20.18 | -0.77% | 0.50 | 3.04% |
| 2025-05-30 | 20.70 | 20.80 | 20.22 | 20.33 | -1.45% | 0.47 | 2.84% |
| 2025-05-29 | 20.47 | 20.92 | 20.33 | 20.64 | +1.18% | 0.52 | 3.10% |
| 2025-05-28 | 20.50 | 20.81 | 20.30 | 20.39 | -0.95% | 0.41 | 2.44% |