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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.80 | 20.80 | 20.39 | 20.59 | -1.01% | 0.33 | 1.97% |
| 2025-05-26 | 20.79 | 20.94 | 20.62 | 20.80 | -0.22% | 0.31 | 1.85% |
| 2025-05-23 | 20.97 | 21.33 | 20.79 | 20.85 | -0.57% | 0.46 | 2.72% |
| 2025-05-22 | 21.15 | 21.39 | 20.97 | 20.97 | -1.34% | 0.39 | 2.26% |
| 2025-05-21 | 21.38 | 21.46 | 21.07 | 21.25 | -0.56% | 0.34 | 1.96% |
| 2025-05-20 | 21.39 | 21.46 | 21.13 | 21.37 | -0.07% | 0.34 | 2.00% |
| 2025-05-19 | 21.20 | 21.54 | 20.89 | 21.39 | +1.17% | 0.49 | 2.87% |
| 2025-05-16 | 20.86 | 21.38 | 20.86 | 21.14 | +0.68% | 0.48 | 2.78% |
| 2025-05-15 | 21.07 | 21.24 | 20.79 | 21.00 | -0.89% | 0.36 | 2.14% |
| 2025-05-14 | 21.56 | 21.56 | 21.09 | 21.18 | -1.05% | 0.43 | 2.49% |
| 2025-05-13 | 21.76 | 21.78 | 21.31 | 21.41 | +0.11% | 0.47 | 2.68% |
| 2025-05-12 | 21.23 | 21.49 | 21.23 | 21.39 | +1.24% | 0.42 | 2.46% |
| 2025-05-09 | 21.31 | 21.40 | 20.92 | 21.12 | -0.98% | 0.40 | 2.37% |
| 2025-05-08 | 20.97 | 21.48 | 20.97 | 21.33 | +1.46% | 0.49 | 2.84% |
| 2025-05-07 | 21.47 | 21.56 | 20.86 | 21.03 | -1.34% | 0.59 | 3.47% |
| 2025-05-06 | 20.73 | 21.40 | 20.73 | 21.31 | +4.03% | 0.82 | 4.80% |