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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 50.54 | 51.35 | 50.28 | 51.00 | +1.11% | 0.50 | 3.07% |
| 2025-06-23 | 50.06 | 50.86 | 50.02 | 50.44 | +0.06% | 0.58 | 3.62% |
| 2025-06-20 | 51.73 | 51.99 | 50.04 | 50.41 | -1.37% | 0.89 | 5.49% |
| 2025-06-19 | 55.79 | 55.79 | 50.73 | 51.11 | -7.49% | 1.62 | 9.64% |
| 2025-06-18 | 56.40 | 57.85 | 55.07 | 55.25 | -2.83% | 1.26 | 7.04% |
| 2025-06-17 | 55.39 | 58.19 | 55.39 | 56.86 | +1.21% | 1.83 | 10.16% |
| 2025-06-16 | 53.00 | 57.74 | 52.50 | 56.18 | +5.21% | 2.08 | 11.80% |
| 2025-06-13 | 51.71 | 54.20 | 51.71 | 53.40 | +2.85% | 1.12 | 6.62% |
| 2025-06-12 | 52.51 | 52.81 | 51.65 | 51.92 | -1.61% | 0.63 | 3.79% |
| 2025-06-11 | 52.02 | 53.29 | 51.60 | 52.77 | +1.15% | 0.84 | 5.03% |
| 2025-06-10 | 51.40 | 53.97 | 50.71 | 52.17 | +2.01% | 1.27 | 7.63% |
| 2025-06-09 | 51.00 | 51.72 | 50.40 | 51.14 | -0.37% | 0.65 | 3.99% |
| 2025-06-06 | 52.20 | 52.80 | 51.02 | 51.33 | -0.81% | 1.10 | 6.63% |
| 2025-06-05 | 48.98 | 52.29 | 48.40 | 51.75 | +6.15% | 1.43 | 8.84% |
| 2025-06-04 | 48.65 | 49.23 | 48.40 | 48.75 | +0.21% | 0.33 | 2.11% |
| 2025-06-03 | 48.51 | 49.28 | 48.44 | 48.65 | -1.29% | 0.44 | 2.79% |
| 2025-05-30 | 50.43 | 50.63 | 49.24 | 49.29 | -2.37% | 0.56 | 3.54% |
| 2025-05-29 | 49.94 | 50.83 | 49.94 | 50.48 | +0.62% | 0.76 | 4.75% |
| 2025-05-28 | 49.83 | 50.93 | 49.54 | 50.17 | +0.28% | 0.62 | 3.85% |
| 2025-05-27 | 50.05 | 50.37 | 48.74 | 50.04 | -0.46% | 0.90 | 5.70% |