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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.51 | 31.89 | 30.94 | 31.48 | -0.51% | 1.52 | 3.55% |
| 2026-04-21 | 32.11 | 32.78 | 31.50 | 31.64 | -2.04% | 1.27 | 2.91% |
| 2026-04-20 | 31.90 | 33.30 | 31.39 | 32.30 | +1.76% | 1.87 | 4.25% |
| 2026-04-17 | 32.49 | 32.99 | 31.60 | 31.74 | -3.00% | 1.32 | 3.03% |
| 2026-04-16 | 31.50 | 33.45 | 31.50 | 32.72 | +4.24% | 1.59 | 3.58% |
| 2026-04-15 | 31.77 | 32.29 | 31.36 | 31.39 | -1.17% | 0.76 | 1.75% |
| 2026-04-14 | 31.94 | 32.39 | 31.35 | 31.76 | 0.00% | 0.86 | 1.99% |
| 2026-04-13 | 32.00 | 32.80 | 31.41 | 31.76 | -1.61% | 1.04 | 2.38% |
| 2026-04-10 | 32.08 | 32.74 | 31.72 | 32.28 | +0.75% | 1.08 | 2.46% |
| 2026-04-09 | 31.00 | 32.58 | 30.34 | 32.04 | +1.97% | 1.40 | 3.26% |
| 2026-04-08 | 30.88 | 31.48 | 30.59 | 31.42 | +4.91% | 1.23 | 2.90% |
| 2026-04-07 | 30.39 | 30.39 | 29.60 | 29.95 | -0.50% | 0.56 | 1.38% |
| 2026-04-03 | 31.06 | 31.13 | 29.90 | 30.10 | -2.90% | 0.83 | 2.00% |
| 2026-04-02 | 31.50 | 31.72 | 30.71 | 31.00 | -2.27% | 0.64 | 1.51% |
| 2026-04-01 | 32.17 | 32.60 | 31.52 | 31.72 | +0.70% | 0.89 | 2.06% |
| 2026-03-31 | 31.00 | 32.23 | 30.98 | 31.50 | +2.01% | 1.20 | 2.80% |
| 2026-03-30 | 30.76 | 31.36 | 30.51 | 30.88 | -1.18% | 0.88 | 2.09% |
| 2026-03-27 | 31.68 | 31.83 | 30.25 | 31.25 | +0.19% | 0.93 | 2.20% |
| 2026-03-26 | 32.15 | 32.15 | 30.90 | 31.19 | -2.53% | 0.59 | 1.39% |
| 2026-03-25 | 31.20 | 32.15 | 31.02 | 32.00 | +2.56% | 0.98 | 2.28% |