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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 58.04 | 59.37 | 57.20 | 58.30 | +1.48% | 0.75 | 4.03% |
| 2025-07-21 | 58.28 | 58.32 | 57.20 | 57.45 | -1.22% | 0.61 | 3.34% |
| 2025-07-18 | 59.25 | 59.25 | 57.00 | 58.16 | -0.09% | 0.68 | 3.67% |
| 2025-07-17 | 57.41 | 58.46 | 56.27 | 58.21 | +1.34% | 0.83 | 4.51% |
| 2025-07-16 | 57.45 | 57.90 | 56.66 | 57.44 | +0.21% | 0.50 | 2.75% |
| 2025-07-15 | 57.49 | 58.68 | 56.51 | 57.32 | -0.38% | 0.56 | 3.08% |
| 2025-07-14 | 58.30 | 59.12 | 57.52 | 57.54 | -1.73% | 0.74 | 3.97% |
| 2025-07-11 | 58.15 | 59.98 | 57.52 | 58.55 | +0.69% | 1.21 | 6.42% |
| 2025-07-10 | 55.01 | 59.58 | 54.21 | 58.15 | +5.71% | 1.93 | 10.62% |
| 2025-07-09 | 55.27 | 55.88 | 54.68 | 55.01 | -0.67% | 0.72 | 4.12% |
| 2025-07-08 | 54.09 | 56.00 | 53.58 | 55.38 | +2.56% | 1.03 | 5.85% |
| 2025-07-07 | 53.71 | 54.76 | 53.14 | 54.00 | +0.56% | 0.35 | 2.06% |
| 2025-07-04 | 55.04 | 55.04 | 53.20 | 53.70 | -3.40% | 0.85 | 4.96% |
| 2025-07-03 | 52.87 | 55.63 | 52.86 | 55.59 | +5.18% | 1.42 | 8.15% |
| 2025-07-02 | 53.21 | 54.09 | 52.35 | 52.85 | -1.22% | 0.65 | 3.86% |
| 2025-07-01 | 54.15 | 54.15 | 53.13 | 53.50 | -0.59% | 0.51 | 2.98% |
| 2025-06-30 | 51.80 | 54.14 | 51.77 | 53.82 | +4.00% | 1.08 | 6.36% |
| 2025-06-27 | 52.02 | 52.82 | 51.64 | 51.75 | -0.92% | 0.60 | 3.62% |
| 2025-06-26 | 50.95 | 52.92 | 50.80 | 52.23 | +2.25% | 0.79 | 4.76% |
| 2025-06-25 | 51.00 | 51.58 | 50.52 | 51.08 | +0.16% | 0.51 | 3.15% |