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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.50 | 5.80 | 5.35 | 5.39 | -0.92% | 4.42 | 12.56% |
| 2025-09-16 | 5.42 | 5.69 | 5.33 | 5.44 | -0.18% | 6.09 | 17.33% |
| 2025-09-15 | 5.45 | 5.45 | 5.45 | 5.45 | +10.10% | 2.06 | 5.94% |
| 2025-09-12 | 4.98 | 5.02 | 4.94 | 4.95 | -0.80% | 0.57 | 1.79% |
| 2025-09-11 | 4.94 | 5.01 | 4.91 | 4.99 | +0.81% | 0.60 | 1.90% |
| 2025-09-10 | 4.88 | 4.98 | 4.85 | 4.95 | +1.85% | 0.61 | 1.96% |
| 2025-09-09 | 4.91 | 4.93 | 4.85 | 4.86 | -1.02% | 0.46 | 1.50% |
| 2025-09-08 | 4.83 | 4.92 | 4.82 | 4.91 | +2.08% | 0.58 | 1.85% |
| 2025-09-05 | 4.87 | 4.87 | 4.73 | 4.81 | -0.62% | 0.61 | 2.01% |
| 2025-09-04 | 4.72 | 4.91 | 4.71 | 4.84 | +2.76% | 0.82 | 2.68% |
| 2025-09-03 | 4.85 | 4.89 | 4.69 | 4.71 | -3.09% | 0.50 | 1.64% |
| 2025-09-02 | 4.91 | 4.91 | 4.80 | 4.86 | -0.82% | 0.55 | 1.80% |
| 2025-09-01 | 4.86 | 4.93 | 4.82 | 4.90 | +0.82% | 0.47 | 1.53% |
| 2025-08-29 | 4.89 | 4.94 | 4.85 | 4.86 | -1.02% | 0.51 | 1.64% |
| 2025-08-28 | 4.92 | 5.00 | 4.77 | 4.91 | -0.20% | 0.79 | 2.56% |
| 2025-08-27 | 5.07 | 5.08 | 4.92 | 4.92 | -2.96% | 0.85 | 2.68% |
| 2025-08-26 | 5.04 | 5.12 | 5.01 | 5.07 | +0.20% | 0.79 | 2.45% |
| 2025-08-25 | 5.02 | 5.07 | 4.98 | 5.06 | +0.60% | 1.04 | 3.27% |
| 2025-08-22 | 5.09 | 5.12 | 4.96 | 5.03 | -1.18% | 1.08 | 3.38% |
| 2025-08-21 | 5.11 | 5.15 | 5.07 | 5.09 | -0.39% | 0.73 | 2.25% |