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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 39.57 | 40.69 | 38.01 | 40.59 | +3.10% | 2.22 | 7.09% |
| 2026-02-13 | 39.50 | 40.26 | 38.80 | 39.37 | -0.15% | 1.56 | 5.00% |
| 2026-02-12 | 39.58 | 40.55 | 38.86 | 39.43 | -0.45% | 2.57 | 8.21% |
| 2026-02-11 | 40.40 | 40.79 | 38.69 | 39.61 | -2.89% | 3.15 | 10.08% |
| 2026-02-10 | 43.07 | 44.36 | 40.74 | 40.79 | -7.30% | 3.96 | 12.01% |
| 2026-02-09 | 43.66 | 44.10 | 42.40 | 44.00 | +1.38% | 2.55 | 7.50% |
| 2026-02-06 | 44.50 | 44.52 | 41.00 | 43.40 | -2.89% | 4.72 | 13.75% |
| 2026-02-05 | 44.03 | 46.97 | 44.00 | 44.69 | +2.50% | 6.96 | 19.39% |
| 2026-02-04 | 42.45 | 44.45 | 41.82 | 43.60 | +1.92% | 3.11 | 9.07% |
| 2026-02-03 | 41.80 | 43.10 | 41.03 | 42.78 | +2.22% | 1.93 | 5.83% |
| 2026-02-02 | 43.82 | 44.80 | 41.00 | 41.85 | -2.49% | 3.28 | 9.87% |
| 2026-01-30 | 42.79 | 43.60 | 41.00 | 42.92 | -0.19% | 4.06 | 12.17% |
| 2026-01-29 | 43.77 | 44.69 | 42.22 | 43.00 | -3.80% | 5.42 | 15.95% |
| 2026-01-28 | 45.98 | 46.90 | 44.01 | 44.70 | +0.49% | 5.37 | 15.13% |
| 2026-01-27 | 40.80 | 44.48 | 40.43 | 44.48 | +9.99% | 5.10 | 15.01% |
| 2026-01-26 | 40.01 | 42.21 | 39.78 | 40.44 | +2.90% | 4.60 | 14.26% |
| 2026-01-23 | 38.23 | 39.50 | 37.91 | 39.30 | +2.61% | 3.19 | 10.42% |
| 2026-01-22 | 36.89 | 39.46 | 36.65 | 38.30 | +3.54% | 4.03 | 13.42% |
| 2026-01-21 | 34.60 | 37.22 | 34.60 | 36.99 | +5.90% | 3.79 | 13.18% |
| 2026-01-20 | 35.20 | 36.00 | 34.60 | 34.93 | -1.22% | 2.48 | 8.97% |