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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.36 | 6.36 | 6.20 | 6.33 | 0.00% | 0.38 | 1.22% |
| 2025-12-16 | 6.40 | 6.41 | 6.30 | 6.33 | -0.63% | 0.35 | 1.14% |
| 2025-12-15 | 6.29 | 6.40 | 6.23 | 6.37 | +0.79% | 0.50 | 1.62% |
| 2025-12-12 | 6.39 | 6.41 | 6.17 | 6.32 | -0.47% | 0.90 | 2.93% |
| 2025-12-11 | 6.72 | 6.72 | 6.33 | 6.35 | -5.22% | 1.05 | 3.30% |
| 2025-12-10 | 6.78 | 6.79 | 6.68 | 6.70 | -1.33% | 0.37 | 1.11% |
| 2025-12-09 | 6.86 | 6.87 | 6.79 | 6.79 | -1.02% | 0.27 | 0.80% |
| 2025-12-08 | 6.90 | 6.97 | 6.85 | 6.86 | -0.15% | 0.37 | 1.10% |
| 2025-12-05 | 6.82 | 6.89 | 6.72 | 6.87 | +0.73% | 0.30 | 0.91% |
| 2025-12-04 | 6.89 | 6.94 | 6.79 | 6.82 | -1.16% | 0.34 | 1.00% |
| 2025-12-03 | 7.01 | 7.03 | 6.87 | 6.90 | -1.29% | 0.37 | 1.11% |
| 2025-12-02 | 7.00 | 7.02 | 6.92 | 6.99 | -0.29% | 0.34 | 1.01% |
| 2025-12-01 | 7.05 | 7.11 | 7.00 | 7.01 | -0.71% | 0.43 | 1.24% |
| 2025-11-28 | 7.05 | 7.06 | 6.97 | 7.06 | +0.43% | 0.35 | 1.03% |
| 2025-11-27 | 6.99 | 7.08 | 6.92 | 7.03 | +0.43% | 0.34 | 1.00% |
| 2025-11-26 | 7.12 | 7.23 | 6.99 | 7.00 | -1.27% | 0.41 | 1.17% |
| 2025-11-25 | 7.07 | 7.16 | 7.01 | 7.09 | +0.57% | 0.39 | 1.13% |
| 2025-11-24 | 6.94 | 7.08 | 6.93 | 7.05 | +2.03% | 0.56 | 1.63% |
| 2025-11-21 | 7.24 | 7.29 | 6.91 | 6.91 | -4.43% | 0.68 | 1.96% |
| 2025-11-20 | 7.29 | 7.36 | 7.21 | 7.23 | -0.69% | 0.48 | 1.35% |