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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.72 | 4.76 | 4.66 | 4.67 | -1.27% | 0.44 | 1.47% |
| 2026-04-21 | 4.75 | 4.79 | 4.67 | 4.73 | -0.63% | 0.48 | 1.61% |
| 2026-04-20 | 4.76 | 4.78 | 4.68 | 4.76 | -0.21% | 0.50 | 1.66% |
| 2026-04-17 | 4.83 | 4.88 | 4.71 | 4.77 | -1.85% | 0.67 | 2.20% |
| 2026-04-16 | 4.81 | 4.89 | 4.80 | 4.86 | +1.04% | 0.61 | 1.97% |
| 2026-04-15 | 4.82 | 4.86 | 4.73 | 4.81 | -0.21% | 0.66 | 2.16% |
| 2026-04-14 | 4.74 | 4.83 | 4.65 | 4.82 | +2.12% | 0.78 | 2.59% |
| 2026-04-13 | 4.67 | 4.73 | 4.62 | 4.72 | +1.07% | 0.45 | 1.49% |
| 2026-04-10 | 4.68 | 4.74 | 4.64 | 4.67 | +0.65% | 0.49 | 1.66% |
| 2026-04-09 | 4.77 | 4.81 | 4.63 | 4.64 | -3.13% | 0.61 | 2.04% |
| 2026-04-08 | 4.77 | 4.83 | 4.72 | 4.79 | +0.63% | 0.74 | 2.44% |
| 2026-04-07 | 4.53 | 4.90 | 4.47 | 4.76 | +5.08% | 0.88 | 2.93% |
| 2026-04-03 | 4.79 | 4.79 | 4.53 | 4.53 | -4.63% | 0.51 | 1.75% |
| 2026-04-02 | 4.72 | 4.82 | 4.69 | 4.75 | +0.21% | 0.52 | 1.71% |
| 2026-04-01 | 4.82 | 4.85 | 4.69 | 4.74 | +0.21% | 0.52 | 1.74% |
| 2026-03-31 | 4.82 | 4.89 | 4.72 | 4.73 | -1.66% | 0.49 | 1.61% |
| 2026-03-30 | 4.70 | 4.82 | 4.67 | 4.81 | +1.91% | 0.62 | 2.07% |
| 2026-03-27 | 4.56 | 4.73 | 4.55 | 4.72 | +2.39% | 0.44 | 1.47% |
| 2026-03-26 | 4.66 | 4.73 | 4.56 | 4.61 | -1.07% | 0.56 | 1.92% |
| 2026-03-25 | 4.61 | 4.67 | 4.57 | 4.66 | +1.53% | 0.56 | 1.92% |