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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 69.01 | 70.76 | 68.51 | 69.64 | +0.20% | 0.41 | 1.86% |
| 2026-02-12 | 69.23 | 71.28 | 68.18 | 69.50 | +1.15% | 0.58 | 2.59% |
| 2026-02-11 | 67.96 | 69.60 | 67.28 | 68.71 | +1.94% | 0.47 | 2.14% |
| 2026-02-10 | 67.99 | 67.99 | 66.11 | 67.40 | -0.18% | 0.30 | 1.42% |
| 2026-02-09 | 66.49 | 67.66 | 66.23 | 67.52 | +2.61% | 0.34 | 1.60% |
| 2026-02-06 | 66.21 | 67.31 | 65.62 | 65.80 | -1.23% | 0.33 | 1.53% |
| 2026-02-05 | 66.73 | 67.50 | 66.23 | 66.62 | -0.73% | 0.21 | 0.99% |
| 2026-02-04 | 68.25 | 68.25 | 66.11 | 67.11 | -1.67% | 0.37 | 1.72% |
| 2026-02-03 | 67.99 | 68.40 | 66.83 | 68.25 | +1.37% | 0.48 | 2.22% |
| 2026-02-02 | 67.90 | 69.19 | 67.24 | 67.33 | -0.84% | 0.51 | 2.34% |
| 2026-01-30 | 66.33 | 68.56 | 65.89 | 67.90 | +2.88% | 0.65 | 3.02% |
| 2026-01-29 | 69.31 | 69.43 | 65.83 | 66.00 | -3.94% | 0.63 | 2.93% |
| 2026-01-28 | 69.70 | 70.40 | 67.38 | 68.71 | -1.70% | 0.72 | 3.27% |
| 2026-01-27 | 69.81 | 71.36 | 67.88 | 69.90 | +0.19% | 0.66 | 2.98% |
| 2026-01-26 | 72.73 | 72.73 | 68.80 | 69.77 | -4.37% | 1.01 | 4.49% |
| 2026-01-23 | 70.98 | 73.28 | 70.61 | 72.96 | +2.72% | 0.99 | 4.31% |
| 2026-01-22 | 70.70 | 72.72 | 70.70 | 71.03 | +0.47% | 0.52 | 2.27% |
| 2026-01-21 | 70.13 | 71.09 | 69.39 | 70.70 | +0.65% | 0.42 | 1.85% |
| 2026-01-20 | 71.40 | 72.00 | 68.90 | 70.24 | -1.61% | 0.67 | 3.01% |
| 2026-01-19 | 69.69 | 72.00 | 69.15 | 71.39 | +2.60% | 0.76 | 3.37% |