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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.87 | 5.04 | 4.87 | 4.99 | +3.74% | 1.40 | 4.43% |
| 2026-01-16 | 4.85 | 4.87 | 4.80 | 4.81 | -0.82% | 0.47 | 1.53% |
| 2026-01-15 | 4.85 | 4.88 | 4.83 | 4.85 | -0.41% | 0.53 | 1.72% |
| 2026-01-14 | 4.91 | 4.96 | 4.81 | 4.87 | -1.22% | 1.22 | 3.91% |
| 2026-01-13 | 4.99 | 5.01 | 4.93 | 4.93 | -1.20% | 0.99 | 3.14% |
| 2026-01-12 | 4.97 | 4.99 | 4.94 | 4.99 | +0.40% | 0.98 | 3.10% |
| 2026-01-09 | 4.95 | 4.98 | 4.92 | 4.97 | 0.00% | 0.80 | 2.53% |
| 2026-01-08 | 4.86 | 4.99 | 4.83 | 4.97 | +1.84% | 0.91 | 2.93% |
| 2026-01-07 | 4.93 | 4.94 | 4.87 | 4.88 | -1.21% | 0.82 | 2.63% |
| 2026-01-06 | 4.85 | 4.95 | 4.85 | 4.94 | +1.65% | 0.94 | 3.02% |
| 2026-01-05 | 4.83 | 4.90 | 4.83 | 4.86 | +0.41% | 0.83 | 2.68% |
| 2025-12-31 | 4.92 | 4.93 | 4.82 | 4.84 | -1.02% | 0.75 | 2.42% |
| 2025-12-30 | 5.03 | 5.04 | 4.86 | 4.89 | -2.59% | 1.51 | 4.83% |
| 2025-12-29 | 5.29 | 5.30 | 5.01 | 5.02 | -3.46% | 1.78 | 5.50% |
| 2025-12-26 | 5.18 | 5.46 | 5.11 | 5.20 | +0.19% | 2.81 | 8.43% |
| 2025-12-25 | 5.24 | 5.27 | 5.13 | 5.19 | -2.63% | 2.70 | 8.21% |
| 2025-12-24 | 5.47 | 5.47 | 5.23 | 5.33 | -4.31% | 4.09 | 12.17% |
| 2025-12-23 | 5.07 | 5.57 | 5.05 | 5.57 | +10.08% | 2.68 | 7.89% |
| 2025-12-22 | 5.15 | 5.16 | 5.03 | 5.06 | -1.75% | 0.79 | 2.44% |
| 2025-12-19 | 4.95 | 5.16 | 4.87 | 5.15 | +4.67% | 1.22 | 3.80% |