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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.48 | 4.56 | 4.48 | 4.54 | +1.79% | 0.44 | 1.54% |
| 2025-05-26 | 4.43 | 4.51 | 4.40 | 4.46 | +1.13% | 0.52 | 1.81% |
| 2025-05-23 | 4.50 | 4.52 | 4.40 | 4.41 | -2.22% | 0.47 | 1.67% |
| 2025-05-22 | 4.60 | 4.64 | 4.49 | 4.51 | -2.38% | 0.48 | 1.67% |
| 2025-05-21 | 4.58 | 4.67 | 4.58 | 4.62 | +0.65% | 0.53 | 1.79% |
| 2025-05-20 | 4.58 | 4.67 | 4.57 | 4.59 | +0.22% | 0.66 | 2.25% |
| 2025-05-19 | 4.44 | 4.59 | 4.41 | 4.58 | +3.85% | 0.81 | 2.80% |
| 2025-05-16 | 4.44 | 4.45 | 4.38 | 4.41 | -0.68% | 0.32 | 1.13% |
| 2025-05-15 | 4.39 | 4.46 | 4.35 | 4.44 | +1.14% | 0.44 | 1.58% |
| 2025-05-14 | 4.40 | 4.42 | 4.35 | 4.39 | -0.23% | 0.31 | 1.11% |
| 2025-05-13 | 4.41 | 4.44 | 4.37 | 4.40 | +0.23% | 0.36 | 1.30% |
| 2025-05-12 | 4.45 | 4.47 | 4.35 | 4.39 | -1.13% | 0.44 | 1.57% |
| 2025-05-09 | 4.43 | 4.47 | 4.39 | 4.44 | 0.00% | 0.42 | 1.49% |
| 2025-05-08 | 4.39 | 4.45 | 4.34 | 4.44 | +0.68% | 0.34 | 1.21% |
| 2025-05-07 | 4.39 | 4.45 | 4.36 | 4.41 | +1.38% | 0.43 | 1.55% |
| 2025-05-06 | 4.29 | 4.37 | 4.29 | 4.35 | +1.87% | 0.34 | 1.23% |