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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.38 | 7.47 | 7.30 | 7.44 | +1.07% | 0.56 | 1.52% |
| 2025-06-23 | 7.23 | 7.36 | 7.19 | 7.36 | +1.91% | 0.40 | 1.10% |
| 2025-06-20 | 7.24 | 7.31 | 7.22 | 7.22 | -0.41% | 0.36 | 0.99% |
| 2025-06-19 | 7.41 | 7.46 | 7.22 | 7.25 | -2.39% | 0.59 | 1.64% |
| 2025-06-18 | 7.53 | 7.53 | 7.39 | 7.43 | -1.83% | 0.56 | 1.52% |
| 2025-06-17 | 7.65 | 7.77 | 7.52 | 7.57 | -0.65% | 0.63 | 1.66% |
| 2025-06-16 | 7.57 | 7.66 | 7.54 | 7.62 | +0.26% | 0.55 | 1.47% |
| 2025-06-13 | 7.81 | 7.92 | 7.58 | 7.60 | -3.63% | 1.11 | 2.92% |
| 2025-06-12 | 7.94 | 7.96 | 7.79 | 7.88 | -0.75% | 0.81 | 2.07% |
| 2025-06-11 | 7.99 | 8.03 | 7.89 | 7.94 | -0.49% | 0.84 | 2.12% |
| 2025-06-10 | 8.04 | 8.13 | 7.83 | 7.98 | -0.98% | 1.58 | 4.00% |
| 2025-06-09 | 7.95 | 8.16 | 7.90 | 8.06 | +1.62% | 1.55 | 3.87% |
| 2025-06-06 | 7.93 | 8.09 | 7.85 | 7.93 | -0.12% | 1.21 | 3.07% |
| 2025-06-05 | 7.97 | 7.97 | 7.83 | 7.94 | -0.25% | 0.84 | 2.16% |
| 2025-06-04 | 8.00 | 8.09 | 7.87 | 7.96 | 0.00% | 0.95 | 2.41% |
| 2025-06-03 | 7.69 | 8.00 | 7.69 | 7.96 | +2.15% | 1.46 | 3.71% |
| 2025-05-30 | 7.81 | 7.98 | 7.76 | 7.79 | -0.38% | 1.31 | 3.36% |
| 2025-05-29 | 7.62 | 7.88 | 7.46 | 7.82 | +2.59% | 1.64 | 4.26% |
| 2025-05-28 | 7.79 | 7.79 | 7.57 | 7.63 | -1.78% | 0.88 | 2.31% |
| 2025-05-27 | 7.75 | 7.86 | 7.68 | 7.77 | +0.25% | 1.11 | 2.89% |