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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 33.74 | 35.50 | 33.10 | 35.36 | +5.14% | 3.13 | 11.42% |
| 2026-01-16 | 32.30 | 33.63 | 32.04 | 33.63 | +4.54% | 2.76 | 10.58% |
| 2026-01-15 | 31.68 | 32.63 | 31.60 | 32.17 | +0.53% | 1.44 | 5.66% |
| 2026-01-14 | 32.25 | 32.25 | 31.30 | 32.00 | -0.90% | 2.24 | 8.94% |
| 2026-01-13 | 32.48 | 33.35 | 32.06 | 32.29 | -1.04% | 2.61 | 10.13% |
| 2026-01-12 | 33.39 | 33.39 | 31.88 | 32.63 | -2.48% | 3.23 | 12.58% |
| 2026-01-09 | 34.38 | 36.50 | 32.50 | 33.46 | -0.12% | 3.73 | 14.18% |
| 2026-01-08 | 33.46 | 34.00 | 32.75 | 33.50 | -0.30% | 2.99 | 11.41% |
| 2026-01-07 | 32.64 | 33.79 | 32.42 | 33.60 | +2.94% | 2.91 | 11.09% |
| 2026-01-06 | 32.12 | 32.94 | 32.08 | 32.64 | +1.56% | 3.72 | 14.43% |
| 2026-01-05 | 31.86 | 32.57 | 31.71 | 32.14 | +0.19% | 1.81 | 7.16% |
| 2025-12-31 | 32.00 | 32.60 | 31.41 | 32.08 | 0.00% | 2.56 | 10.17% |
| 2025-12-30 | 32.12 | 32.80 | 31.10 | 32.08 | -0.99% | 5.38 | 21.28% |
| 2025-12-29 | 29.65 | 32.40 | 28.97 | 32.40 | +10.02% | 3.80 | 15.66% |
| 2025-12-26 | 31.35 | 33.68 | 29.41 | 29.45 | -5.67% | 3.98 | 16.51% |
| 2025-12-25 | 30.75 | 31.40 | 30.35 | 31.22 | +1.86% | 1.38 | 5.62% |
| 2025-12-24 | 30.00 | 30.95 | 29.91 | 30.65 | +2.34% | 1.44 | 5.95% |
| 2025-12-23 | 30.98 | 31.88 | 29.80 | 29.95 | -3.01% | 1.52 | 6.32% |
| 2025-12-22 | 30.10 | 31.27 | 29.98 | 30.88 | +2.76% | 1.92 | 7.89% |
| 2025-12-19 | 30.50 | 30.79 | 29.94 | 30.05 | -0.46% | 1.32 | 5.53% |