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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.75 | 6.75 | 6.16 | 6.25 | -9.16% | 1.14 | 3.61% |
| 2026-03-20 | 7.14 | 7.17 | 6.86 | 6.88 | -2.82% | 0.69 | 2.03% |
| 2026-03-19 | 7.27 | 7.31 | 7.04 | 7.08 | -2.61% | 0.71 | 2.03% |
| 2026-03-18 | 7.04 | 7.32 | 6.95 | 7.27 | +3.86% | 1.10 | 3.15% |
| 2026-03-17 | 7.20 | 7.24 | 6.98 | 7.00 | -2.78% | 0.63 | 1.81% |
| 2026-03-16 | 7.22 | 7.29 | 7.12 | 7.20 | +0.14% | 0.91 | 2.57% |
| 2026-03-13 | 7.01 | 7.37 | 6.93 | 7.19 | +2.42% | 1.35 | 3.85% |
| 2026-03-12 | 7.06 | 7.16 | 6.96 | 7.02 | +0.43% | 0.72 | 2.09% |
| 2026-03-11 | 6.97 | 6.99 | 6.89 | 6.99 | +0.43% | 0.44 | 1.29% |
| 2026-03-10 | 6.93 | 6.99 | 6.88 | 6.96 | +1.02% | 0.54 | 1.60% |
| 2026-03-09 | 6.84 | 6.95 | 6.81 | 6.89 | -0.14% | 0.60 | 1.78% |
| 2026-03-06 | 6.65 | 6.92 | 6.61 | 6.90 | +3.76% | 0.57 | 1.72% |
| 2026-03-05 | 6.60 | 6.71 | 6.58 | 6.65 | +2.47% | 0.39 | 1.20% |
| 2026-03-04 | 6.55 | 6.62 | 6.45 | 6.49 | -1.37% | 0.51 | 1.58% |
| 2026-03-03 | 6.74 | 6.81 | 6.56 | 6.58 | -2.37% | 0.44 | 1.35% |
| 2026-03-02 | 6.97 | 6.99 | 6.70 | 6.74 | -4.13% | 0.68 | 2.03% |
| 2026-02-27 | 6.93 | 7.03 | 6.90 | 7.03 | +1.15% | 0.38 | 1.12% |
| 2026-02-26 | 6.96 | 7.00 | 6.89 | 6.95 | -0.29% | 0.42 | 1.23% |
| 2026-02-25 | 6.90 | 7.05 | 6.86 | 6.97 | +1.60% | 0.46 | 1.34% |
| 2026-02-24 | 6.84 | 6.90 | 6.78 | 6.86 | +1.33% | 0.40 | 1.19% |