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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.88 | 4.91 | 4.77 | 4.79 | -2.04% | 0.70 | 2.27% |
| 2025-07-22 | 4.82 | 5.00 | 4.75 | 4.89 | +1.66% | 1.19 | 3.85% |
| 2025-07-21 | 4.74 | 4.83 | 4.74 | 4.81 | +1.26% | 0.50 | 1.64% |
| 2025-07-18 | 4.80 | 4.80 | 4.72 | 4.75 | -0.42% | 0.38 | 1.25% |
| 2025-07-17 | 4.77 | 4.84 | 4.72 | 4.77 | +0.21% | 0.35 | 1.17% |
| 2025-07-16 | 4.70 | 4.77 | 4.67 | 4.76 | +1.49% | 0.44 | 1.47% |
| 2025-07-15 | 4.78 | 4.82 | 4.64 | 4.69 | -2.29% | 0.50 | 1.67% |
| 2025-07-14 | 4.76 | 4.81 | 4.75 | 4.80 | +0.63% | 0.40 | 1.31% |
| 2025-07-11 | 4.76 | 4.82 | 4.73 | 4.77 | +0.21% | 0.44 | 1.45% |
| 2025-07-10 | 4.75 | 4.82 | 4.72 | 4.76 | +0.42% | 0.40 | 1.32% |
| 2025-07-09 | 4.70 | 4.77 | 4.68 | 4.74 | +0.85% | 0.47 | 1.56% |
| 2025-07-08 | 4.71 | 4.72 | 4.65 | 4.70 | 0.00% | 0.34 | 1.15% |
| 2025-07-07 | 4.67 | 4.70 | 4.61 | 4.70 | +1.08% | 0.37 | 1.25% |
| 2025-07-04 | 4.72 | 4.72 | 4.63 | 4.65 | -1.27% | 0.43 | 1.46% |
| 2025-07-03 | 4.66 | 4.78 | 4.66 | 4.71 | +1.07% | 0.59 | 1.98% |
| 2025-07-02 | 4.57 | 4.67 | 4.57 | 4.66 | +1.75% | 0.54 | 1.83% |
| 2025-07-01 | 4.57 | 4.63 | 4.54 | 4.58 | 0.00% | 0.48 | 1.66% |
| 2025-06-30 | 4.59 | 4.62 | 4.55 | 4.58 | -0.22% | 0.39 | 1.34% |
| 2025-06-27 | 4.59 | 4.64 | 4.55 | 4.59 | +0.66% | 0.39 | 1.33% |
| 2025-06-26 | 4.58 | 4.60 | 4.54 | 4.56 | -0.44% | 0.34 | 1.15% |