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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.85 | 30.55 | 29.56 | 30.19 | +0.70% | 1.33 | 5.60% |
| 2025-12-17 | 29.40 | 30.14 | 29.34 | 29.98 | +1.32% | 1.69 | 7.21% |
| 2025-12-16 | 30.63 | 30.83 | 29.34 | 29.59 | -4.12% | 2.62 | 11.13% |
| 2025-12-15 | 31.27 | 31.80 | 30.34 | 30.86 | -1.56% | 3.46 | 14.14% |
| 2025-12-12 | 30.74 | 32.18 | 30.74 | 31.35 | +1.00% | 3.90 | 15.69% |
| 2025-12-11 | 31.70 | 32.80 | 31.04 | 31.04 | -2.08% | 5.68 | 22.53% |
| 2025-12-10 | 28.81 | 31.70 | 28.34 | 31.70 | +9.99% | 3.88 | 15.96% |
| 2025-12-09 | 28.58 | 29.40 | 28.38 | 28.82 | -0.14% | 2.25 | 9.87% |
| 2025-12-08 | 27.77 | 29.40 | 27.42 | 28.86 | +4.08% | 3.13 | 13.97% |
| 2025-12-05 | 26.54 | 29.00 | 26.54 | 27.73 | +3.47% | 3.37 | 15.32% |
| 2025-12-04 | 26.24 | 26.90 | 26.24 | 26.80 | +1.94% | 1.25 | 5.96% |
| 2025-12-03 | 26.00 | 26.78 | 26.00 | 26.29 | +1.12% | 1.20 | 5.78% |
| 2025-12-02 | 26.24 | 26.57 | 25.85 | 26.00 | -0.95% | 1.05 | 5.09% |
| 2025-12-01 | 26.33 | 26.84 | 26.17 | 26.25 | -0.30% | 1.59 | 7.61% |
| 2025-11-28 | 25.50 | 26.36 | 25.36 | 26.33 | +2.97% | 1.41 | 6.89% |
| 2025-11-27 | 25.21 | 26.15 | 25.21 | 25.57 | +1.35% | 1.13 | 5.57% |
| 2025-11-26 | 24.65 | 25.74 | 24.35 | 25.23 | +2.06% | 1.24 | 6.26% |
| 2025-11-25 | 24.68 | 24.99 | 24.68 | 24.72 | +0.90% | 0.64 | 3.27% |
| 2025-11-24 | 24.00 | 25.04 | 23.88 | 24.50 | +3.03% | 1.35 | 6.94% |
| 2025-11-21 | 24.60 | 24.76 | 23.48 | 23.78 | -3.57% | 1.16 | 6.15% |