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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.38 | 7.42 | 7.27 | 7.28 | -1.35% | 0.57 | 1.59% |
| 2025-11-18 | 7.48 | 7.49 | 7.33 | 7.38 | -1.34% | 0.59 | 1.64% |
| 2025-11-17 | 7.58 | 7.64 | 7.39 | 7.48 | -0.93% | 0.76 | 2.08% |
| 2025-11-14 | 7.39 | 7.64 | 7.36 | 7.55 | +2.03% | 0.93 | 2.53% |
| 2025-11-13 | 7.32 | 7.42 | 7.30 | 7.40 | +0.68% | 0.54 | 1.49% |
| 2025-11-12 | 7.30 | 7.38 | 7.24 | 7.35 | +0.68% | 0.63 | 1.77% |
| 2025-11-11 | 7.20 | 7.33 | 7.18 | 7.30 | +1.39% | 0.62 | 1.75% |
| 2025-11-10 | 7.14 | 7.24 | 7.10 | 7.20 | +0.84% | 0.43 | 1.22% |
| 2025-11-07 | 7.10 | 7.16 | 7.05 | 7.14 | +0.71% | 0.35 | 1.01% |
| 2025-11-06 | 7.13 | 7.13 | 7.06 | 7.09 | -0.28% | 0.33 | 0.95% |
| 2025-11-05 | 7.03 | 7.13 | 6.99 | 7.11 | +0.85% | 0.39 | 1.12% |
| 2025-11-04 | 7.06 | 7.07 | 7.00 | 7.05 | -0.14% | 0.42 | 1.21% |
| 2025-11-03 | 7.04 | 7.08 | 6.98 | 7.06 | +0.71% | 0.54 | 1.56% |
| 2025-10-31 | 6.81 | 7.02 | 6.80 | 7.01 | +2.94% | 0.61 | 1.78% |
| 2025-10-30 | 6.95 | 6.95 | 6.79 | 6.81 | -2.01% | 0.48 | 1.43% |
| 2025-10-29 | 7.00 | 7.06 | 6.91 | 6.95 | -0.43% | 0.55 | 1.60% |
| 2025-10-28 | 6.95 | 7.01 | 6.88 | 6.98 | +0.58% | 0.37 | 1.08% |
| 2025-10-27 | 6.95 | 6.98 | 6.87 | 6.94 | +0.43% | 0.38 | 1.12% |
| 2025-10-24 | 6.94 | 6.99 | 6.90 | 6.91 | -0.29% | 0.30 | 0.88% |
| 2025-10-23 | 6.96 | 6.97 | 6.87 | 6.93 | -0.14% | 0.26 | 0.78% |