得利斯 sz.002330
4.25
-1.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.32 | 4.35 | 4.21 | 4.25 | -1.62% | 0.46 | 1.68% |
| 2026-05-22 | 4.31 | 4.37 | 4.26 | 4.32 | +0.70% | 0.47 | 1.70% |
| 2026-05-21 | 4.43 | 4.49 | 4.28 | 4.29 | -3.16% | 0.44 | 1.59% |
| 2026-05-20 | 4.52 | 4.52 | 4.40 | 4.43 | -1.56% | 0.44 | 1.57% |
| 2026-05-19 | 4.53 | 4.58 | 4.43 | 4.50 | -0.44% | 0.50 | 1.76% |
| 2026-05-18 | 4.53 | 4.53 | 4.40 | 4.52 | +0.67% | 0.59 | 2.07% |
| 2026-05-15 | 4.60 | 4.64 | 4.47 | 4.49 | -2.39% | 0.59 | 2.06% |
| 2026-05-14 | 4.57 | 4.67 | 4.50 | 4.60 | +1.10% | 0.67 | 2.29% |
| 2026-05-13 | 4.57 | 4.59 | 4.51 | 4.55 | 0.00% | 0.48 | 1.66% |
| 2026-05-12 | 4.70 | 4.72 | 4.55 | 4.55 | -3.60% | 0.60 | 2.06% |
| 2026-05-11 | 4.71 | 4.74 | 4.65 | 4.72 | +0.21% | 0.52 | 1.76% |
| 2026-05-08 | 4.72 | 4.75 | 4.68 | 4.71 | +0.43% | 0.45 | 1.51% |
| 2026-05-07 | 4.76 | 4.83 | 4.65 | 4.69 | -1.68% | 0.54 | 1.82% |
| 2026-05-06 | 4.77 | 4.79 | 4.72 | 4.77 | +0.42% | 0.56 | 1.86% |
| 2026-04-30 | 4.76 | 4.82 | 4.72 | 4.75 | -0.42% | 0.47 | 1.57% |
| 2026-04-29 | 4.60 | 4.82 | 4.58 | 4.77 | +3.02% | 0.94 | 3.12% |
| 2026-04-28 | 4.61 | 4.63 | 4.51 | 4.63 | 0.00% | 0.70 | 2.42% |
| 2026-04-27 | 4.52 | 4.65 | 4.42 | 4.63 | +3.12% | 0.83 | 2.87% |
| 2026-04-24 | 4.60 | 4.60 | 4.40 | 4.49 | -2.60% | 0.82 | 2.90% |
| 2026-04-23 | 4.66 | 4.68 | 4.55 | 4.61 | -1.28% | 0.56 | 1.90% |