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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 69.07 | 70.43 | 68.51 | 69.58 | +0.75% | 0.64 | 2.88% |
| 2026-01-15 | 69.22 | 69.30 | 68.21 | 69.06 | -0.23% | 0.59 | 2.70% |
| 2026-01-14 | 70.69 | 71.52 | 68.12 | 69.22 | -2.15% | 1.33 | 6.00% |
| 2026-01-13 | 73.07 | 73.34 | 70.18 | 70.74 | -3.19% | 1.21 | 5.31% |
| 2026-01-12 | 72.87 | 75.00 | 71.82 | 73.07 | +0.74% | 1.82 | 7.84% |
| 2026-01-09 | 70.05 | 76.05 | 70.05 | 72.53 | +5.58% | 2.60 | 11.15% |
| 2026-01-08 | 68.49 | 69.38 | 67.67 | 68.70 | -0.15% | 0.62 | 2.82% |
| 2026-01-07 | 66.77 | 69.45 | 66.20 | 68.80 | +3.15% | 1.01 | 4.66% |
| 2026-01-06 | 67.00 | 68.80 | 66.44 | 66.70 | -0.42% | 0.66 | 3.07% |
| 2026-01-05 | 68.12 | 69.18 | 66.35 | 66.98 | -1.50% | 0.84 | 3.95% |
| 2025-12-31 | 67.51 | 68.79 | 66.76 | 68.00 | +0.88% | 0.47 | 2.16% |
| 2025-12-30 | 70.00 | 70.00 | 67.38 | 67.41 | -3.96% | 0.60 | 2.76% |
| 2025-12-29 | 68.45 | 70.21 | 68.00 | 70.19 | +2.02% | 0.76 | 3.48% |
| 2025-12-26 | 70.33 | 70.70 | 68.50 | 68.80 | -1.64% | 1.05 | 4.74% |
| 2025-12-25 | 66.89 | 71.85 | 66.66 | 69.95 | +4.57% | 1.74 | 7.79% |
| 2025-12-24 | 65.33 | 68.88 | 65.00 | 66.89 | +1.76% | 1.05 | 4.91% |
| 2025-12-23 | 63.17 | 66.74 | 63.04 | 65.73 | +4.04% | 0.84 | 4.08% |
| 2025-12-22 | 61.93 | 63.45 | 61.79 | 63.18 | +2.52% | 0.54 | 2.68% |
| 2025-12-19 | 62.35 | 62.53 | 61.12 | 61.63 | +0.03% | 0.22 | 1.11% |
| 2025-12-18 | 59.50 | 62.29 | 59.46 | 61.61 | +3.06% | 0.47 | 2.40% |