多浦乐 sz.301528
70.29
+1.66%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 69.79 | 71.51 | 68.74 | 70.29 | +1.66% | 0.65 | 2.89% |
| 2026-05-21 | 71.60 | 73.45 | 69.03 | 69.14 | -2.98% | 0.67 | 2.93% |
| 2026-05-20 | 70.91 | 72.10 | 70.30 | 71.26 | +0.96% | 0.47 | 2.06% |
| 2026-05-19 | 70.32 | 70.91 | 69.70 | 70.58 | +0.38% | 0.50 | 2.22% |
| 2026-05-18 | 72.72 | 72.90 | 70.01 | 70.31 | -3.47% | 0.90 | 3.95% |
| 2026-05-15 | 73.04 | 74.83 | 71.60 | 72.84 | +0.19% | 0.75 | 3.23% |
| 2026-05-14 | 72.00 | 76.25 | 71.63 | 72.70 | +0.97% | 1.09 | 4.62% |
| 2026-05-13 | 73.20 | 73.60 | 71.46 | 72.00 | -1.57% | 0.65 | 2.84% |
| 2026-05-12 | 74.60 | 74.62 | 72.69 | 73.15 | -2.01% | 0.50 | 2.13% |
| 2026-05-11 | 72.57 | 75.18 | 72.29 | 74.65 | +1.88% | 0.69 | 2.91% |
| 2026-05-08 | 73.89 | 73.99 | 72.31 | 73.27 | -0.42% | 0.42 | 1.82% |
| 2026-05-07 | 74.09 | 74.48 | 73.00 | 73.58 | -0.35% | 0.60 | 2.56% |
| 2026-05-06 | 75.40 | 75.50 | 73.20 | 73.84 | -1.95% | 0.97 | 4.11% |
| 2026-04-30 | 75.07 | 75.31 | 72.77 | 75.31 | +0.64% | 0.82 | 3.48% |
| 2026-04-29 | 71.26 | 75.00 | 71.00 | 74.83 | +5.01% | 1.03 | 4.38% |
| 2026-04-28 | 72.00 | 73.60 | 71.00 | 71.26 | -0.38% | 0.60 | 2.63% |
| 2026-04-27 | 70.37 | 72.32 | 70.02 | 71.53 | +1.17% | 0.75 | 3.27% |
| 2026-04-24 | 68.50 | 72.15 | 67.81 | 70.70 | +4.28% | 1.35 | 6.07% |
| 2026-04-23 | 70.01 | 71.45 | 67.14 | 67.80 | -8.03% | 1.88 | 8.59% |
| 2026-04-22 | 72.25 | 74.15 | 71.88 | 73.72 | +3.48% | 1.06 | 4.52% |