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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.37 | 27.38 | 25.37 | 26.03 | +2.64% | 3.92 | 18.75% |
| 2025-09-16 | 23.90 | 26.18 | 23.77 | 25.36 | +6.42% | 3.45 | 17.45% |
| 2025-09-15 | 23.84 | 24.55 | 23.76 | 23.83 | -0.46% | 1.38 | 7.28% |
| 2025-09-12 | 24.67 | 24.86 | 23.88 | 23.94 | -2.96% | 1.93 | 10.14% |
| 2025-09-11 | 24.50 | 25.13 | 24.18 | 24.67 | +0.69% | 2.36 | 12.15% |
| 2025-09-10 | 25.44 | 25.78 | 24.45 | 24.50 | -4.52% | 4.23 | 21.52% |
| 2025-09-09 | 23.84 | 26.43 | 23.62 | 25.66 | +6.78% | 5.74 | 28.60% |
| 2025-09-08 | 22.43 | 24.66 | 22.34 | 24.03 | +7.13% | 2.62 | 13.96% |
| 2025-09-05 | 22.15 | 22.43 | 22.01 | 22.43 | +1.54% | 0.50 | 2.85% |
| 2025-09-04 | 22.07 | 22.31 | 21.75 | 22.09 | +0.32% | 0.65 | 3.75% |
| 2025-09-03 | 22.49 | 22.63 | 22.00 | 22.02 | -2.05% | 0.58 | 3.29% |
| 2025-09-02 | 22.50 | 22.81 | 21.89 | 22.48 | -0.53% | 0.93 | 5.30% |
| 2025-09-01 | 22.51 | 22.75 | 22.35 | 22.60 | +0.49% | 0.60 | 3.39% |
| 2025-08-29 | 22.40 | 22.73 | 22.00 | 22.49 | +0.40% | 0.84 | 4.76% |
| 2025-08-28 | 22.78 | 23.00 | 21.78 | 22.40 | -1.71% | 1.29 | 7.33% |
| 2025-08-27 | 23.27 | 23.53 | 22.78 | 22.79 | -2.02% | 1.10 | 6.01% |
| 2025-08-26 | 23.26 | 23.48 | 23.03 | 23.26 | 0.00% | 0.81 | 4.41% |
| 2025-08-25 | 23.89 | 24.15 | 23.18 | 23.26 | -1.69% | 1.56 | 8.41% |
| 2025-08-22 | 23.85 | 23.85 | 23.10 | 23.66 | -2.19% | 1.47 | 7.93% |
| 2025-08-21 | 24.15 | 24.54 | 24.02 | 24.19 | -0.12% | 0.91 | 4.75% |