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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.97 | 5.13 | 4.93 | 5.11 | +2.61% | 1.14 | 3.56% |
| 2025-08-19 | 4.94 | 5.02 | 4.91 | 4.98 | +0.81% | 0.65 | 2.06% |
| 2025-08-18 | 4.93 | 4.97 | 4.91 | 4.94 | +0.41% | 0.68 | 2.17% |
| 2025-08-15 | 4.90 | 4.94 | 4.88 | 4.92 | +0.20% | 0.75 | 2.40% |
| 2025-08-14 | 5.04 | 5.07 | 4.90 | 4.91 | -2.58% | 0.91 | 2.87% |
| 2025-08-13 | 5.12 | 5.16 | 5.00 | 5.04 | -1.18% | 1.01 | 3.15% |
| 2025-08-12 | 5.17 | 5.26 | 5.09 | 5.10 | -1.35% | 1.34 | 4.09% |
| 2025-08-11 | 5.11 | 5.19 | 5.05 | 5.17 | +2.38% | 1.39 | 4.24% |
| 2025-08-08 | 5.10 | 5.11 | 5.03 | 5.05 | -1.56% | 1.46 | 4.54% |
| 2025-08-07 | 4.91 | 5.40 | 4.88 | 5.13 | +4.27% | 2.52 | 7.78% |
| 2025-08-06 | 4.99 | 5.03 | 4.87 | 4.92 | -0.40% | 1.19 | 3.80% |
| 2025-08-05 | 5.01 | 5.10 | 4.94 | 4.94 | +0.20% | 2.33 | 7.37% |
| 2025-08-04 | 4.80 | 5.23 | 4.80 | 4.93 | +3.79% | 3.18 | 9.89% |
| 2025-08-01 | 4.73 | 4.77 | 4.72 | 4.75 | +1.06% | 0.33 | 1.10% |
| 2025-07-31 | 4.83 | 4.84 | 4.69 | 4.70 | -2.89% | 0.46 | 1.52% |
| 2025-07-30 | 4.78 | 4.86 | 4.76 | 4.84 | +1.26% | 0.52 | 1.69% |
| 2025-07-29 | 4.85 | 4.90 | 4.74 | 4.78 | -1.04% | 0.62 | 2.04% |
| 2025-07-28 | 4.84 | 4.87 | 4.81 | 4.83 | 0.00% | 0.42 | 1.37% |
| 2025-07-25 | 4.86 | 4.88 | 4.81 | 4.83 | -0.82% | 0.36 | 1.17% |
| 2025-07-24 | 4.80 | 4.87 | 4.79 | 4.87 | +1.67% | 0.57 | 1.85% |