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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 58.90 | 58.90 | 54.32 | 55.10 | -6.96% | 0.75 | 4.17% |
| 2026-03-20 | 60.63 | 61.49 | 59.11 | 59.22 | -2.12% | 0.29 | 1.50% |
| 2026-03-19 | 61.91 | 61.97 | 60.24 | 60.50 | -2.73% | 0.31 | 1.57% |
| 2026-03-18 | 62.43 | 62.73 | 61.37 | 62.20 | +0.73% | 0.35 | 1.79% |
| 2026-03-17 | 64.30 | 64.51 | 61.67 | 61.75 | -3.80% | 0.31 | 1.57% |
| 2026-03-16 | 64.35 | 65.68 | 63.60 | 64.19 | -0.50% | 0.26 | 1.25% |
| 2026-03-13 | 64.85 | 66.75 | 63.50 | 64.51 | -0.54% | 0.48 | 2.30% |
| 2026-03-12 | 64.47 | 66.32 | 64.03 | 64.86 | +0.65% | 0.48 | 2.31% |
| 2026-03-11 | 65.23 | 66.03 | 64.34 | 64.44 | -1.03% | 0.36 | 1.76% |
| 2026-03-10 | 63.34 | 65.44 | 62.89 | 65.11 | +3.88% | 0.45 | 2.19% |
| 2026-03-09 | 63.60 | 63.60 | 60.86 | 62.68 | -2.15% | 0.51 | 2.57% |
| 2026-03-06 | 63.33 | 64.72 | 63.33 | 64.06 | +0.49% | 0.29 | 1.43% |
| 2026-03-05 | 64.35 | 65.58 | 63.61 | 63.75 | +0.54% | 0.36 | 1.73% |
| 2026-03-04 | 63.38 | 64.92 | 63.20 | 63.41 | +0.28% | 0.48 | 2.37% |
| 2026-03-03 | 68.30 | 68.99 | 63.10 | 63.23 | -7.41% | 0.91 | 4.38% |
| 2026-03-02 | 70.79 | 70.82 | 68.17 | 68.29 | -3.79% | 0.53 | 2.40% |
| 2026-02-27 | 71.84 | 71.84 | 70.03 | 70.98 | -1.25% | 0.41 | 1.80% |
| 2026-02-26 | 70.15 | 72.30 | 69.99 | 71.88 | +2.47% | 0.70 | 3.09% |
| 2026-02-25 | 70.31 | 70.55 | 68.70 | 70.15 | -0.01% | 0.45 | 2.03% |
| 2026-02-24 | 71.40 | 71.48 | 69.89 | 70.16 | +0.75% | 0.42 | 1.85% |