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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 48.14 | 51.10 | 47.67 | 50.26 | +5.02% | 1.37 | 8.57% |
| 2025-05-23 | 47.72 | 49.85 | 47.64 | 47.86 | -0.02% | 0.74 | 4.75% |
| 2025-05-22 | 47.99 | 48.71 | 47.73 | 47.87 | -1.17% | 0.45 | 2.94% |
| 2025-05-21 | 49.24 | 49.72 | 47.84 | 48.44 | -2.27% | 0.65 | 4.16% |
| 2025-05-20 | 47.84 | 50.29 | 47.22 | 49.57 | +3.99% | 1.45 | 9.19% |
| 2025-05-19 | 46.59 | 48.34 | 45.85 | 47.66 | +1.57% | 0.58 | 3.87% |
| 2025-05-16 | 46.00 | 48.59 | 45.85 | 46.93 | +1.49% | 0.53 | 3.52% |
| 2025-05-15 | 46.51 | 46.80 | 45.69 | 46.24 | +0.22% | 0.35 | 2.34% |
| 2025-05-14 | 46.51 | 46.88 | 45.71 | 46.14 | -0.43% | 0.41 | 2.76% |
| 2025-05-13 | 47.06 | 47.28 | 46.19 | 46.34 | -1.13% | 0.67 | 4.48% |
| 2025-05-12 | 46.57 | 49.04 | 45.65 | 46.87 | -0.06% | 1.27 | 8.36% |
| 2025-05-09 | 47.05 | 47.11 | 45.75 | 46.90 | -0.44% | 0.65 | 4.34% |
| 2025-05-08 | 45.80 | 47.43 | 45.33 | 47.11 | +2.72% | 0.78 | 5.25% |
| 2025-05-07 | 46.81 | 47.24 | 45.35 | 45.86 | -0.45% | 0.57 | 3.87% |
| 2025-05-06 | 44.17 | 46.62 | 43.89 | 46.07 | +5.53% | 0.76 | 5.23% |