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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.42 | 5.49 | 5.19 | 5.26 | -1.87% | 1.08 | 3.23% |
| 2025-11-19 | 5.34 | 5.42 | 5.28 | 5.36 | +0.37% | 0.72 | 2.13% |
| 2025-11-18 | 5.42 | 5.44 | 5.29 | 5.34 | -1.29% | 0.93 | 2.76% |
| 2025-11-17 | 5.38 | 5.43 | 5.35 | 5.41 | +0.56% | 0.69 | 2.01% |
| 2025-11-14 | 5.37 | 5.47 | 5.35 | 5.38 | -0.37% | 0.78 | 2.26% |
| 2025-11-13 | 5.30 | 5.41 | 5.26 | 5.40 | +1.50% | 0.88 | 2.61% |
| 2025-11-12 | 5.30 | 5.36 | 5.25 | 5.32 | +0.57% | 0.86 | 2.55% |
| 2025-11-11 | 5.16 | 5.31 | 5.14 | 5.29 | +2.12% | 0.90 | 2.72% |
| 2025-11-10 | 5.09 | 5.19 | 5.03 | 5.18 | +2.57% | 0.78 | 2.38% |
| 2025-11-07 | 5.04 | 5.09 | 5.02 | 5.05 | 0.00% | 0.50 | 1.56% |
| 2025-11-06 | 5.07 | 5.08 | 5.02 | 5.05 | -0.39% | 0.50 | 1.57% |
| 2025-11-05 | 5.02 | 5.09 | 4.96 | 5.07 | +1.00% | 0.60 | 1.85% |
| 2025-11-04 | 4.98 | 5.03 | 4.95 | 5.02 | +0.80% | 0.56 | 1.76% |
| 2025-11-03 | 4.89 | 4.99 | 4.89 | 4.98 | +1.84% | 0.66 | 2.09% |
| 2025-10-31 | 4.83 | 4.92 | 4.82 | 4.89 | +1.45% | 0.61 | 1.97% |
| 2025-10-30 | 4.90 | 4.91 | 4.82 | 4.82 | -1.63% | 0.54 | 1.75% |
| 2025-10-29 | 4.93 | 4.94 | 4.81 | 4.90 | -0.81% | 0.68 | 2.21% |
| 2025-10-28 | 4.90 | 4.94 | 4.85 | 4.94 | +0.61% | 0.51 | 1.64% |
| 2025-10-27 | 4.94 | 4.97 | 4.85 | 4.91 | 0.00% | 0.57 | 1.84% |
| 2025-10-24 | 4.98 | 5.01 | 4.91 | 4.91 | -1.41% | 0.65 | 2.05% |