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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.79 | 5.00 | 4.76 | 4.92 | +1.23% | 1.41 | 4.50% |
| 2025-12-17 | 5.06 | 5.09 | 4.78 | 4.86 | +0.83% | 1.48 | 4.80% |
| 2025-12-16 | 4.87 | 5.03 | 4.78 | 4.82 | 0.00% | 0.80 | 2.60% |
| 2025-12-15 | 4.73 | 4.84 | 4.72 | 4.82 | +1.90% | 0.57 | 1.87% |
| 2025-12-12 | 4.80 | 4.86 | 4.72 | 4.73 | -1.46% | 0.71 | 2.35% |
| 2025-12-11 | 5.09 | 5.10 | 4.80 | 4.80 | -5.51% | 1.14 | 3.70% |
| 2025-12-10 | 5.17 | 5.25 | 5.07 | 5.08 | -2.87% | 0.86 | 2.65% |
| 2025-12-09 | 5.22 | 5.29 | 5.13 | 5.23 | -0.38% | 0.92 | 2.78% |
| 2025-12-08 | 5.32 | 5.37 | 5.19 | 5.25 | -1.32% | 0.89 | 2.68% |
| 2025-12-05 | 5.20 | 5.35 | 5.13 | 5.32 | +2.31% | 0.65 | 1.93% |
| 2025-12-04 | 5.35 | 5.40 | 5.18 | 5.20 | -3.35% | 0.73 | 2.17% |
| 2025-12-03 | 5.40 | 5.46 | 5.34 | 5.38 | -0.74% | 0.63 | 1.83% |
| 2025-12-02 | 5.34 | 5.43 | 5.26 | 5.42 | +1.31% | 0.69 | 2.04% |
| 2025-12-01 | 5.36 | 5.41 | 5.32 | 5.35 | +0.19% | 0.55 | 1.60% |
| 2025-11-28 | 5.23 | 5.35 | 5.12 | 5.34 | +1.33% | 0.64 | 1.93% |
| 2025-11-27 | 5.26 | 5.30 | 5.21 | 5.27 | +1.15% | 0.57 | 1.72% |
| 2025-11-26 | 5.24 | 5.31 | 5.17 | 5.21 | +0.58% | 0.56 | 1.68% |
| 2025-11-25 | 5.09 | 5.22 | 5.08 | 5.18 | +1.77% | 0.70 | 2.13% |
| 2025-11-24 | 5.11 | 5.21 | 5.08 | 5.09 | +0.20% | 0.67 | 2.05% |
| 2025-11-21 | 5.19 | 5.30 | 5.05 | 5.08 | -3.42% | 0.88 | 2.69% |