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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.56 | 25.86 | 24.52 | 24.66 | -3.60% | 1.07 | 5.45% |
| 2025-11-19 | 25.66 | 25.92 | 25.41 | 25.58 | -0.51% | 0.50 | 2.46% |
| 2025-11-18 | 25.99 | 26.20 | 25.44 | 25.71 | -0.96% | 0.80 | 3.95% |
| 2025-11-17 | 26.40 | 26.45 | 25.76 | 25.96 | -2.19% | 1.04 | 5.06% |
| 2025-11-14 | 26.78 | 27.25 | 26.46 | 26.54 | -1.19% | 1.51 | 7.17% |
| 2025-11-13 | 25.40 | 27.58 | 25.33 | 26.86 | +5.29% | 3.19 | 15.10% |
| 2025-11-12 | 25.50 | 26.12 | 25.30 | 25.51 | +0.08% | 1.12 | 5.51% |
| 2025-11-11 | 25.41 | 25.63 | 25.15 | 25.49 | +0.31% | 0.94 | 4.71% |
| 2025-11-10 | 25.59 | 25.65 | 25.17 | 25.41 | -0.70% | 0.92 | 4.57% |
| 2025-11-07 | 25.16 | 25.69 | 24.90 | 25.59 | +1.47% | 1.64 | 8.17% |
| 2025-11-06 | 24.22 | 25.58 | 24.22 | 25.22 | +3.15% | 2.41 | 12.11% |
| 2025-11-05 | 23.42 | 24.59 | 23.35 | 24.45 | +3.30% | 1.60 | 8.35% |
| 2025-11-04 | 23.35 | 23.68 | 23.05 | 23.67 | +1.28% | 0.79 | 4.27% |
| 2025-11-03 | 23.16 | 23.38 | 23.00 | 23.37 | +1.39% | 0.54 | 2.94% |
| 2025-10-31 | 23.04 | 23.37 | 22.98 | 23.05 | +0.22% | 0.62 | 3.40% |
| 2025-10-30 | 23.40 | 23.40 | 23.00 | 23.00 | -1.67% | 0.69 | 3.78% |
| 2025-10-29 | 23.85 | 23.99 | 23.10 | 23.39 | -3.39% | 1.29 | 6.97% |
| 2025-10-28 | 24.26 | 24.80 | 23.95 | 24.21 | -0.49% | 1.01 | 5.25% |
| 2025-10-27 | 24.77 | 25.00 | 24.02 | 24.33 | -1.74% | 1.31 | 6.83% |
| 2025-10-24 | 23.80 | 25.15 | 23.65 | 24.76 | +4.69% | 1.69 | 8.74% |