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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.08 | 7.09 | 6.87 | 6.95 | -1.28% | 0.78 | 2.30% |
| 2026-01-15 | 7.05 | 7.15 | 7.00 | 7.04 | -0.85% | 0.63 | 1.84% |
| 2026-01-14 | 7.15 | 7.34 | 6.99 | 7.10 | -0.70% | 1.12 | 3.19% |
| 2026-01-13 | 6.96 | 7.40 | 6.94 | 7.15 | +2.73% | 1.73 | 4.92% |
| 2026-01-12 | 6.78 | 6.98 | 6.76 | 6.96 | +2.65% | 0.76 | 2.26% |
| 2026-01-09 | 6.77 | 6.86 | 6.69 | 6.78 | +0.30% | 0.55 | 1.65% |
| 2026-01-08 | 6.64 | 6.80 | 6.61 | 6.76 | +1.50% | 0.46 | 1.39% |
| 2026-01-07 | 6.83 | 6.85 | 6.63 | 6.66 | -2.20% | 0.55 | 1.69% |
| 2026-01-06 | 6.71 | 6.92 | 6.66 | 6.81 | +1.49% | 0.75 | 2.28% |
| 2026-01-05 | 6.52 | 6.84 | 6.50 | 6.71 | +2.91% | 0.59 | 1.79% |
| 2025-12-31 | 6.44 | 6.55 | 6.39 | 6.52 | +1.24% | 0.35 | 1.12% |
| 2025-12-30 | 6.51 | 6.54 | 6.43 | 6.44 | -1.53% | 0.34 | 1.07% |
| 2025-12-29 | 6.60 | 6.66 | 6.52 | 6.54 | -1.21% | 0.35 | 1.10% |
| 2025-12-26 | 6.70 | 6.72 | 6.61 | 6.62 | -1.49% | 0.55 | 1.67% |
| 2025-12-25 | 6.51 | 6.79 | 6.47 | 6.72 | +3.70% | 0.81 | 2.48% |
| 2025-12-24 | 6.46 | 6.49 | 6.40 | 6.48 | +0.31% | 0.28 | 0.89% |
| 2025-12-23 | 6.46 | 6.50 | 6.42 | 6.46 | 0.00% | 0.34 | 1.09% |
| 2025-12-22 | 6.51 | 6.52 | 6.45 | 6.46 | -0.31% | 0.33 | 1.03% |
| 2025-12-19 | 6.39 | 6.50 | 6.35 | 6.48 | +1.57% | 0.32 | 1.00% |
| 2025-12-18 | 6.32 | 6.44 | 6.29 | 6.38 | +0.79% | 0.40 | 1.29% |