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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.49 | 23.65 | 23.13 | 23.65 | +0.77% | 0.35 | 1.92% |
| 2025-10-22 | 23.60 | 23.78 | 23.42 | 23.47 | -0.97% | 0.42 | 2.27% |
| 2025-10-21 | 23.56 | 23.81 | 23.48 | 23.70 | +0.85% | 0.54 | 2.91% |
| 2025-10-20 | 23.38 | 23.67 | 23.30 | 23.50 | +1.42% | 0.47 | 2.56% |
| 2025-10-17 | 24.03 | 24.14 | 23.16 | 23.17 | -3.54% | 0.91 | 4.87% |
| 2025-10-16 | 24.50 | 24.56 | 23.95 | 24.02 | -2.48% | 0.66 | 3.48% |
| 2025-10-15 | 24.24 | 24.63 | 24.06 | 24.63 | +2.41% | 0.75 | 3.90% |
| 2025-10-14 | 24.38 | 24.70 | 23.90 | 24.05 | -1.31% | 0.82 | 4.30% |
| 2025-10-13 | 23.82 | 24.69 | 23.82 | 24.37 | -4.24% | 1.04 | 5.44% |
| 2025-10-10 | 26.00 | 26.16 | 25.44 | 25.45 | -3.05% | 0.97 | 4.77% |
| 2025-10-09 | 25.43 | 26.26 | 25.18 | 26.25 | +3.22% | 1.33 | 6.55% |
| 2025-09-30 | 26.26 | 26.46 | 25.42 | 25.43 | -3.16% | 1.62 | 7.97% |
| 2025-09-29 | 26.82 | 26.83 | 26.19 | 26.26 | -1.46% | 2.01 | 9.62% |
| 2025-09-26 | 26.18 | 26.66 | 25.85 | 26.65 | +1.52% | 2.10 | 10.14% |
| 2025-09-25 | 26.38 | 26.54 | 25.81 | 26.25 | -1.54% | 2.29 | 11.09% |
| 2025-09-24 | 26.08 | 27.19 | 25.41 | 26.66 | +1.18% | 4.41 | 21.08% |
| 2025-09-23 | 24.85 | 26.50 | 24.80 | 26.35 | +5.82% | 3.75 | 18.37% |
| 2025-09-22 | 24.84 | 25.27 | 24.61 | 24.90 | +0.16% | 1.07 | 5.47% |
| 2025-09-19 | 25.25 | 25.54 | 24.71 | 24.86 | -1.93% | 1.28 | 6.53% |
| 2025-09-18 | 26.03 | 26.31 | 25.18 | 25.35 | -2.61% | 2.46 | 12.17% |