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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.24 | 6.26 | 6.14 | 6.18 | -0.64% | 0.40 | 1.33% |
| 2026-04-20 | 6.20 | 6.26 | 6.17 | 6.22 | -0.16% | 0.35 | 1.14% |
| 2026-04-17 | 6.39 | 6.39 | 6.18 | 6.23 | -2.50% | 0.47 | 1.53% |
| 2026-04-16 | 6.38 | 6.40 | 6.27 | 6.39 | 0.00% | 0.46 | 1.49% |
| 2026-04-15 | 6.41 | 6.45 | 6.30 | 6.39 | +0.47% | 0.47 | 1.52% |
| 2026-04-14 | 6.38 | 6.43 | 6.26 | 6.36 | 0.00% | 0.47 | 1.53% |
| 2026-04-13 | 6.43 | 6.43 | 6.29 | 6.36 | -1.09% | 0.50 | 1.62% |
| 2026-04-10 | 6.31 | 6.51 | 6.27 | 6.43 | +2.06% | 0.61 | 1.93% |
| 2026-04-09 | 6.48 | 6.57 | 6.28 | 6.30 | -3.23% | 0.61 | 1.94% |
| 2026-04-08 | 6.50 | 6.59 | 6.41 | 6.51 | +0.93% | 0.68 | 2.15% |
| 2026-04-07 | 6.11 | 6.57 | 6.07 | 6.45 | +4.88% | 0.95 | 3.03% |
| 2026-04-03 | 6.51 | 6.57 | 6.14 | 6.15 | -6.11% | 0.79 | 2.57% |
| 2026-04-02 | 6.67 | 6.72 | 6.45 | 6.55 | -1.80% | 0.60 | 1.87% |
| 2026-04-01 | 6.63 | 6.74 | 6.53 | 6.67 | +1.83% | 0.63 | 1.95% |
| 2026-03-31 | 6.69 | 6.77 | 6.54 | 6.55 | -1.50% | 0.50 | 1.53% |
| 2026-03-30 | 6.61 | 6.72 | 6.54 | 6.65 | +0.30% | 0.58 | 1.78% |
| 2026-03-27 | 6.30 | 6.65 | 6.26 | 6.63 | +4.57% | 0.66 | 2.07% |
| 2026-03-26 | 6.53 | 6.65 | 6.32 | 6.34 | -2.76% | 0.60 | 1.90% |
| 2026-03-25 | 6.51 | 6.58 | 6.46 | 6.52 | 0.00% | 0.65 | 2.04% |
| 2026-03-24 | 6.36 | 6.54 | 6.20 | 6.52 | +4.32% | 0.85 | 2.73% |