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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.95 | 5.00 | 4.91 | 4.98 | +0.61% | 0.58 | 1.85% |
| 2025-10-22 | 4.89 | 4.98 | 4.87 | 4.95 | +1.23% | 0.67 | 2.12% |
| 2025-10-21 | 4.77 | 4.90 | 4.75 | 4.89 | +2.52% | 0.82 | 2.66% |
| 2025-10-20 | 4.77 | 4.80 | 4.72 | 4.77 | +0.63% | 0.44 | 1.44% |
| 2025-10-17 | 4.78 | 4.81 | 4.73 | 4.74 | -0.63% | 0.59 | 1.96% |
| 2025-10-16 | 4.78 | 4.83 | 4.73 | 4.77 | 0.00% | 0.57 | 1.87% |
| 2025-10-15 | 4.73 | 4.78 | 4.69 | 4.77 | +1.06% | 0.57 | 1.87% |
| 2025-10-14 | 4.72 | 4.77 | 4.69 | 4.72 | 0.00% | 0.67 | 2.23% |
| 2025-10-13 | 4.73 | 4.73 | 4.60 | 4.72 | -2.07% | 0.88 | 2.96% |
| 2025-10-10 | 4.76 | 4.85 | 4.72 | 4.82 | +1.47% | 0.92 | 3.03% |
| 2025-10-09 | 4.79 | 4.81 | 4.72 | 4.75 | -0.84% | 0.70 | 2.32% |
| 2025-09-30 | 4.81 | 4.85 | 4.76 | 4.79 | -0.42% | 0.60 | 1.98% |
| 2025-09-29 | 4.83 | 4.83 | 4.69 | 4.81 | -0.41% | 0.75 | 2.48% |
| 2025-09-26 | 4.82 | 4.88 | 4.74 | 4.83 | +0.21% | 0.83 | 2.71% |
| 2025-09-25 | 4.93 | 4.94 | 4.82 | 4.82 | -2.03% | 0.94 | 3.03% |
| 2025-09-24 | 4.89 | 4.97 | 4.84 | 4.92 | +0.82% | 0.96 | 3.06% |
| 2025-09-23 | 5.01 | 5.02 | 4.79 | 4.88 | -2.20% | 1.32 | 4.25% |
| 2025-09-22 | 5.19 | 5.25 | 4.95 | 4.99 | -0.20% | 1.74 | 5.45% |
| 2025-09-19 | 5.16 | 5.18 | 4.97 | 5.00 | -2.72% | 1.90 | 5.95% |
| 2025-09-18 | 5.29 | 5.38 | 5.10 | 5.14 | -4.64% | 3.31 | 9.98% |