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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 62.30 | 62.49 | 60.82 | 61.88 | -0.47% | 0.74 | 3.75% |
| 2025-08-18 | 63.49 | 63.50 | 62.14 | 62.17 | -0.97% | 0.83 | 4.16% |
| 2025-08-15 | 61.43 | 63.00 | 61.43 | 62.78 | +1.23% | 0.54 | 2.72% |
| 2025-08-14 | 63.80 | 63.85 | 61.13 | 62.02 | -2.64% | 0.91 | 4.60% |
| 2025-08-13 | 66.28 | 67.25 | 63.66 | 63.70 | -3.89% | 1.07 | 5.17% |
| 2025-08-12 | 64.18 | 67.60 | 64.00 | 66.28 | +3.27% | 1.35 | 6.43% |
| 2025-08-11 | 62.95 | 64.53 | 62.62 | 64.18 | +2.52% | 0.64 | 3.15% |
| 2025-08-08 | 63.61 | 63.66 | 61.90 | 62.60 | -1.29% | 0.50 | 2.49% |
| 2025-08-07 | 63.45 | 63.75 | 62.00 | 63.42 | +0.46% | 0.55 | 2.75% |
| 2025-08-06 | 63.25 | 63.68 | 62.70 | 63.13 | -0.38% | 0.58 | 2.89% |
| 2025-08-05 | 64.08 | 64.09 | 61.60 | 63.37 | -1.08% | 0.97 | 4.85% |
| 2025-08-04 | 59.50 | 64.80 | 59.20 | 64.06 | +6.96% | 1.14 | 5.75% |
| 2025-08-01 | 59.87 | 60.99 | 59.05 | 59.89 | +0.05% | 0.50 | 2.63% |
| 2025-07-31 | 60.31 | 60.58 | 59.36 | 59.86 | -0.76% | 0.51 | 2.65% |
| 2025-07-30 | 60.40 | 61.44 | 59.25 | 60.32 | -0.48% | 0.58 | 3.01% |
| 2025-07-29 | 59.00 | 60.66 | 58.53 | 60.61 | +2.23% | 0.79 | 4.13% |
| 2025-07-28 | 57.23 | 59.39 | 57.23 | 59.29 | +2.93% | 0.84 | 4.49% |
| 2025-07-25 | 57.00 | 57.98 | 56.51 | 57.60 | +1.03% | 0.41 | 2.24% |
| 2025-07-24 | 57.31 | 57.79 | 56.73 | 57.01 | -1.06% | 0.48 | 2.63% |
| 2025-07-23 | 58.01 | 58.50 | 57.15 | 57.62 | -1.17% | 0.51 | 2.79% |