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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.56 | 4.62 | 4.52 | 4.58 | +0.66% | 0.35 | 1.21% |
| 2025-06-24 | 4.49 | 4.55 | 4.46 | 4.55 | +2.02% | 0.34 | 1.19% |
| 2025-06-23 | 4.39 | 4.47 | 4.35 | 4.46 | +1.13% | 0.39 | 1.37% |
| 2025-06-20 | 4.42 | 4.47 | 4.40 | 4.41 | -0.45% | 0.35 | 1.25% |
| 2025-06-19 | 4.52 | 4.53 | 4.41 | 4.43 | -1.99% | 0.45 | 1.59% |
| 2025-06-18 | 4.60 | 4.64 | 4.51 | 4.52 | -2.16% | 0.47 | 1.63% |
| 2025-06-17 | 4.66 | 4.66 | 4.60 | 4.62 | -0.65% | 0.46 | 1.58% |
| 2025-06-16 | 4.66 | 4.70 | 4.63 | 4.65 | -0.64% | 0.42 | 1.44% |
| 2025-06-13 | 4.77 | 4.78 | 4.65 | 4.68 | -2.70% | 0.68 | 2.29% |
| 2025-06-12 | 4.79 | 4.85 | 4.76 | 4.81 | +0.21% | 0.77 | 2.54% |
| 2025-06-11 | 4.68 | 4.96 | 4.65 | 4.80 | +2.13% | 1.18 | 3.86% |
| 2025-06-10 | 4.62 | 4.77 | 4.62 | 4.70 | +1.51% | 0.96 | 3.20% |
| 2025-06-09 | 4.60 | 4.64 | 4.59 | 4.63 | +0.43% | 0.35 | 1.20% |
| 2025-06-06 | 4.59 | 4.61 | 4.54 | 4.61 | +0.66% | 0.34 | 1.16% |
| 2025-06-05 | 4.66 | 4.71 | 4.55 | 4.58 | -2.35% | 0.55 | 1.90% |
| 2025-06-04 | 4.60 | 4.69 | 4.57 | 4.69 | +1.74% | 0.49 | 1.67% |
| 2025-06-03 | 4.51 | 4.62 | 4.50 | 4.61 | +1.54% | 0.41 | 1.42% |
| 2025-05-30 | 4.57 | 4.61 | 4.52 | 4.54 | -0.44% | 0.37 | 1.27% |
| 2025-05-29 | 4.57 | 4.60 | 4.51 | 4.56 | -0.22% | 0.40 | 1.38% |
| 2025-05-28 | 4.53 | 4.58 | 4.51 | 4.57 | +0.66% | 0.37 | 1.28% |