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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 72.09 | 73.40 | 70.33 | 71.24 | -1.29% | 0.98 | 4.31% |
| 2026-04-20 | 71.98 | 73.85 | 71.21 | 72.17 | +0.24% | 1.16 | 5.01% |
| 2026-04-17 | 68.49 | 72.99 | 68.29 | 72.00 | +4.38% | 1.50 | 6.56% |
| 2026-04-16 | 65.92 | 69.10 | 65.79 | 68.98 | +4.67% | 1.01 | 4.71% |
| 2026-04-15 | 64.23 | 67.62 | 63.42 | 65.90 | +3.00% | 1.31 | 6.21% |
| 2026-04-14 | 61.26 | 64.65 | 61.26 | 63.98 | +3.83% | 0.55 | 2.72% |
| 2026-04-13 | 60.99 | 61.80 | 60.48 | 61.62 | +1.75% | 0.34 | 1.72% |
| 2026-04-10 | 59.82 | 60.80 | 59.77 | 60.56 | +1.85% | 0.38 | 1.99% |
| 2026-04-09 | 62.33 | 62.60 | 59.33 | 59.46 | -5.15% | 0.73 | 3.78% |
| 2026-04-08 | 60.58 | 62.79 | 60.58 | 62.69 | +4.52% | 0.27 | 1.38% |
| 2026-04-07 | 60.09 | 61.28 | 59.89 | 59.98 | 0.00% | 0.23 | 1.17% |
| 2026-04-03 | 61.36 | 61.36 | 59.26 | 59.98 | -1.27% | 0.21 | 1.10% |
| 2026-04-02 | 61.88 | 62.18 | 60.11 | 60.75 | -1.52% | 0.20 | 1.03% |
| 2026-04-01 | 62.30 | 62.80 | 61.22 | 61.69 | -0.48% | 0.23 | 1.19% |
| 2026-03-31 | 61.15 | 63.49 | 61.02 | 61.99 | +1.57% | 0.43 | 2.19% |
| 2026-03-30 | 58.59 | 61.67 | 58.49 | 61.03 | +2.83% | 0.42 | 2.19% |
| 2026-03-27 | 56.50 | 59.45 | 56.24 | 59.35 | +3.92% | 0.34 | 1.86% |
| 2026-03-26 | 57.59 | 58.20 | 56.19 | 57.11 | -0.83% | 0.36 | 1.96% |
| 2026-03-25 | 57.50 | 58.23 | 56.86 | 57.59 | +0.86% | 0.25 | 1.35% |
| 2026-03-24 | 56.78 | 57.25 | 55.00 | 57.10 | +3.63% | 0.32 | 1.81% |