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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.79 | 7.91 | 7.74 | 7.86 | +1.29% | 0.92 | 2.39% |
| 2025-08-18 | 7.79 | 7.90 | 7.73 | 7.76 | +0.26% | 0.84 | 2.20% |
| 2025-08-15 | 7.70 | 7.80 | 7.67 | 7.74 | +0.78% | 0.72 | 1.90% |
| 2025-08-14 | 7.86 | 7.91 | 7.67 | 7.68 | -2.29% | 0.71 | 1.87% |
| 2025-08-13 | 7.92 | 7.95 | 7.81 | 7.86 | -0.76% | 0.72 | 1.86% |
| 2025-08-12 | 8.00 | 8.09 | 7.85 | 7.92 | -0.88% | 0.75 | 1.94% |
| 2025-08-11 | 7.81 | 8.00 | 7.80 | 7.99 | +2.17% | 0.98 | 2.52% |
| 2025-08-08 | 7.77 | 7.86 | 7.73 | 7.82 | +0.39% | 0.77 | 2.03% |
| 2025-08-07 | 7.82 | 7.90 | 7.73 | 7.79 | -0.89% | 0.86 | 2.27% |
| 2025-08-06 | 7.91 | 7.99 | 7.78 | 7.86 | -0.63% | 0.96 | 2.51% |
| 2025-08-05 | 7.96 | 8.04 | 7.88 | 7.91 | -0.63% | 0.95 | 2.44% |
| 2025-08-04 | 7.81 | 7.99 | 7.73 | 7.96 | +0.76% | 1.33 | 3.45% |
| 2025-08-01 | 7.77 | 8.11 | 7.77 | 7.90 | +1.80% | 1.72 | 4.42% |
| 2025-07-31 | 7.82 | 7.96 | 7.72 | 7.76 | -1.40% | 1.34 | 3.49% |
| 2025-07-30 | 7.88 | 8.00 | 7.79 | 7.87 | +0.77% | 1.73 | 4.48% |
| 2025-07-29 | 7.73 | 7.81 | 7.64 | 7.81 | +0.64% | 1.06 | 2.80% |
| 2025-07-28 | 7.68 | 7.83 | 7.66 | 7.76 | +1.31% | 0.81 | 2.14% |
| 2025-07-25 | 7.63 | 7.76 | 7.57 | 7.66 | +0.26% | 0.86 | 2.28% |
| 2025-07-24 | 7.50 | 7.65 | 7.49 | 7.64 | +1.46% | 0.87 | 2.34% |
| 2025-07-23 | 7.52 | 7.62 | 7.48 | 7.53 | 0.00% | 0.73 | 1.98% |