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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.51 | 4.59 | 4.38 | 4.59 | +4.32% | 0.88 | 3.09% |
| 2026-03-23 | 4.70 | 4.70 | 4.33 | 4.40 | -7.76% | 1.08 | 3.78% |
| 2026-03-20 | 5.01 | 5.02 | 4.76 | 4.77 | -3.83% | 0.74 | 2.42% |
| 2026-03-19 | 5.03 | 5.08 | 4.95 | 4.96 | -2.36% | 0.46 | 1.44% |
| 2026-03-18 | 5.08 | 5.10 | 4.99 | 5.08 | -0.20% | 0.57 | 1.77% |
| 2026-03-17 | 5.16 | 5.23 | 5.08 | 5.09 | -1.17% | 0.69 | 2.09% |
| 2026-03-16 | 5.09 | 5.19 | 5.07 | 5.15 | +0.98% | 0.62 | 1.90% |
| 2026-03-13 | 5.08 | 5.19 | 5.06 | 5.10 | 0.00% | 0.58 | 1.77% |
| 2026-03-12 | 5.15 | 5.18 | 5.08 | 5.10 | -0.97% | 0.51 | 1.57% |
| 2026-03-11 | 5.18 | 5.19 | 5.09 | 5.15 | -0.39% | 0.49 | 1.51% |
| 2026-03-10 | 5.15 | 5.20 | 5.11 | 5.17 | +0.78% | 0.52 | 1.59% |
| 2026-03-09 | 5.15 | 5.23 | 5.10 | 5.13 | -1.16% | 0.64 | 1.96% |
| 2026-03-06 | 4.93 | 5.22 | 4.93 | 5.19 | +4.64% | 1.21 | 3.71% |
| 2026-03-05 | 5.00 | 5.06 | 4.91 | 4.96 | +1.02% | 0.58 | 1.85% |
| 2026-03-04 | 4.93 | 5.00 | 4.87 | 4.91 | -1.41% | 0.70 | 2.25% |
| 2026-03-03 | 5.00 | 5.09 | 4.94 | 4.98 | +0.40% | 0.81 | 2.55% |
| 2026-03-02 | 5.06 | 5.09 | 4.91 | 4.96 | -2.94% | 0.71 | 2.23% |
| 2026-02-27 | 5.08 | 5.12 | 5.07 | 5.11 | +0.79% | 0.50 | 1.55% |
| 2026-02-26 | 5.20 | 5.24 | 5.07 | 5.07 | -2.31% | 0.76 | 2.32% |
| 2026-02-25 | 5.17 | 5.26 | 5.16 | 5.19 | +0.39% | 0.74 | 2.24% |