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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 30.55 | 31.20 | 29.81 | 31.20 | +5.02% | 1.03 | 2.49% |
| 2026-03-23 | 31.63 | 31.63 | 29.48 | 29.71 | -6.07% | 0.92 | 2.22% |
| 2026-03-20 | 32.20 | 32.93 | 31.63 | 31.63 | -1.56% | 0.61 | 1.38% |
| 2026-03-19 | 33.19 | 33.19 | 31.92 | 32.13 | -3.19% | 0.66 | 1.50% |
| 2026-03-18 | 32.90 | 33.33 | 32.40 | 33.19 | +1.87% | 0.69 | 1.54% |
| 2026-03-17 | 33.58 | 33.58 | 32.54 | 32.58 | -2.19% | 0.66 | 1.47% |
| 2026-03-16 | 34.48 | 34.48 | 33.09 | 33.31 | -2.52% | 0.94 | 2.07% |
| 2026-03-13 | 34.17 | 35.45 | 33.20 | 34.17 | +2.24% | 1.64 | 3.47% |
| 2026-03-12 | 34.35 | 34.36 | 33.20 | 33.42 | -2.82% | 0.85 | 1.85% |
| 2026-03-11 | 35.43 | 35.43 | 34.03 | 34.39 | -2.44% | 1.14 | 2.42% |
| 2026-03-10 | 34.32 | 35.27 | 34.22 | 35.25 | +2.83% | 1.23 | 2.59% |
| 2026-03-09 | 34.17 | 34.87 | 33.38 | 34.28 | -3.03% | 1.85 | 4.01% |
| 2026-03-06 | 35.00 | 36.04 | 34.87 | 35.35 | -0.28% | 1.40 | 2.91% |
| 2026-03-05 | 36.70 | 36.85 | 34.73 | 35.45 | -1.58% | 1.81 | 3.74% |
| 2026-03-04 | 36.00 | 37.24 | 35.61 | 36.02 | -0.61% | 1.60 | 5.62% |
| 2026-03-03 | 38.18 | 38.69 | 36.21 | 36.24 | -5.40% | 2.03 | 6.99% |
| 2026-03-02 | 39.30 | 40.23 | 38.28 | 38.31 | -4.77% | 2.11 | 6.86% |
| 2026-02-27 | 41.88 | 42.01 | 40.01 | 40.23 | -3.53% | 2.22 | 6.93% |
| 2026-02-26 | 41.17 | 42.08 | 40.31 | 41.70 | +1.29% | 1.54 | 4.73% |
| 2026-02-25 | 40.39 | 41.35 | 39.95 | 41.17 | +1.43% | 1.82 | 5.67% |