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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.10 | 5.19 | 5.09 | 5.17 | +1.37% | 0.77 | 2.35% |
| 2026-02-13 | 5.12 | 5.16 | 5.09 | 5.10 | -0.20% | 0.52 | 1.60% |
| 2026-02-12 | 5.28 | 5.29 | 5.10 | 5.11 | -3.22% | 0.87 | 2.66% |
| 2026-02-11 | 5.32 | 5.35 | 5.27 | 5.28 | -0.94% | 0.59 | 1.75% |
| 2026-02-10 | 5.35 | 5.41 | 5.29 | 5.33 | -0.56% | 0.85 | 2.49% |
| 2026-02-09 | 5.38 | 5.40 | 5.32 | 5.36 | +1.32% | 0.91 | 2.68% |
| 2026-02-06 | 5.26 | 5.36 | 5.23 | 5.29 | +0.57% | 0.83 | 2.46% |
| 2026-02-05 | 5.27 | 5.35 | 5.25 | 5.26 | -0.94% | 0.77 | 2.30% |
| 2026-02-04 | 5.20 | 5.31 | 5.15 | 5.31 | +1.92% | 0.81 | 2.43% |
| 2026-02-03 | 5.22 | 5.27 | 5.12 | 5.21 | +0.39% | 1.02 | 3.08% |
| 2026-02-02 | 5.24 | 5.29 | 5.15 | 5.19 | -2.26% | 1.16 | 3.48% |
| 2026-01-30 | 5.29 | 5.42 | 5.22 | 5.31 | -0.19% | 1.69 | 5.01% |
| 2026-01-29 | 5.12 | 5.38 | 5.12 | 5.32 | +3.50% | 2.12 | 6.28% |
| 2026-01-28 | 5.17 | 5.20 | 5.12 | 5.14 | -0.58% | 0.93 | 2.82% |
| 2026-01-27 | 5.18 | 5.20 | 5.05 | 5.17 | -0.58% | 1.13 | 3.46% |
| 2026-01-26 | 5.09 | 5.21 | 5.05 | 5.20 | +1.96% | 1.52 | 4.65% |
| 2026-01-23 | 5.23 | 5.23 | 5.08 | 5.10 | -0.58% | 1.15 | 3.52% |
| 2026-01-22 | 5.10 | 5.14 | 5.03 | 5.13 | 0.00% | 0.97 | 3.00% |
| 2026-01-21 | 5.08 | 5.25 | 5.02 | 5.13 | +0.98% | 1.16 | 3.58% |
| 2026-01-20 | 4.97 | 5.17 | 4.93 | 5.08 | +1.80% | 1.60 | 4.96% |