溢多利 sz.300381
7.05
+0.86%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.06 | 7.12 | 6.94 | 7.05 | +0.86% | 0.56 | 1.65% |
| 2026-05-21 | 7.28 | 7.31 | 6.96 | 6.99 | -3.45% | 0.80 | 2.33% |
| 2026-05-20 | 7.31 | 7.33 | 7.18 | 7.24 | -1.09% | 0.64 | 1.85% |
| 2026-05-19 | 7.44 | 7.59 | 7.29 | 7.32 | -2.01% | 0.84 | 2.36% |
| 2026-05-18 | 7.44 | 7.49 | 7.20 | 7.47 | 0.00% | 0.98 | 2.79% |
| 2026-05-15 | 7.43 | 7.53 | 7.37 | 7.47 | +0.95% | 0.96 | 2.69% |
| 2026-05-14 | 7.55 | 7.67 | 7.40 | 7.40 | -1.20% | 1.02 | 2.82% |
| 2026-05-13 | 7.41 | 7.69 | 7.32 | 7.49 | +0.94% | 1.70 | 4.60% |
| 2026-05-12 | 7.23 | 7.43 | 7.19 | 7.42 | +2.34% | 1.42 | 3.96% |
| 2026-05-11 | 7.31 | 7.34 | 7.06 | 7.25 | -1.63% | 1.39 | 3.98% |
| 2026-05-08 | 6.92 | 7.37 | 6.89 | 7.37 | +6.20% | 1.69 | 4.78% |
| 2026-05-07 | 7.08 | 7.08 | 6.89 | 6.94 | -1.14% | 0.81 | 2.39% |
| 2026-05-06 | 6.96 | 7.05 | 6.88 | 7.02 | +1.45% | 1.02 | 2.98% |
| 2026-04-30 | 7.03 | 7.10 | 6.88 | 6.92 | -0.57% | 1.38 | 4.05% |
| 2026-04-29 | 6.53 | 7.13 | 6.48 | 6.96 | +9.43% | 2.37 | 6.98% |
| 2026-04-28 | 6.20 | 6.41 | 6.18 | 6.36 | +1.92% | 0.91 | 2.95% |
| 2026-04-27 | 6.20 | 6.26 | 5.92 | 6.24 | +0.81% | 0.87 | 2.94% |
| 2026-04-24 | 6.10 | 6.23 | 6.05 | 6.19 | +1.31% | 0.43 | 1.44% |
| 2026-04-23 | 6.14 | 6.20 | 6.10 | 6.11 | -0.49% | 0.43 | 1.42% |
| 2026-04-22 | 6.18 | 6.18 | 6.10 | 6.14 | -0.65% | 0.33 | 1.10% |