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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 60.10 | 60.78 | 58.27 | 59.78 | -1.01% | 0.35 | 1.86% |
| 2025-12-16 | 61.21 | 61.74 | 60.00 | 60.39 | -1.34% | 0.36 | 1.85% |
| 2025-12-15 | 62.01 | 63.19 | 61.00 | 61.21 | -2.10% | 0.40 | 2.04% |
| 2025-12-12 | 63.63 | 64.18 | 62.50 | 62.52 | -1.73% | 0.51 | 2.54% |
| 2025-12-11 | 62.35 | 64.00 | 61.80 | 63.62 | +1.78% | 0.63 | 3.15% |
| 2025-12-10 | 64.50 | 64.73 | 61.51 | 62.51 | -3.43% | 0.85 | 4.24% |
| 2025-12-09 | 62.56 | 65.28 | 61.81 | 64.73 | +3.65% | 1.02 | 5.02% |
| 2025-12-08 | 61.08 | 63.33 | 61.08 | 62.45 | +2.13% | 0.49 | 2.48% |
| 2025-12-05 | 60.35 | 61.70 | 59.57 | 61.15 | +1.33% | 0.46 | 2.34% |
| 2025-12-04 | 60.51 | 61.32 | 59.38 | 60.35 | -0.84% | 0.37 | 1.90% |
| 2025-12-03 | 61.00 | 61.50 | 59.04 | 60.86 | +0.08% | 0.37 | 1.91% |
| 2025-12-02 | 61.80 | 61.80 | 60.40 | 60.81 | -1.44% | 0.30 | 1.55% |
| 2025-12-01 | 61.58 | 62.85 | 60.86 | 61.70 | +0.16% | 0.37 | 1.89% |
| 2025-11-28 | 60.97 | 62.29 | 60.63 | 61.60 | +0.02% | 0.21 | 1.08% |
| 2025-11-27 | 60.05 | 62.81 | 60.05 | 61.59 | +2.14% | 0.61 | 3.11% |
| 2025-11-26 | 62.50 | 62.50 | 59.94 | 60.30 | -3.05% | 0.63 | 3.23% |
| 2025-11-25 | 61.01 | 63.14 | 61.01 | 62.20 | +1.78% | 0.40 | 2.05% |
| 2025-11-24 | 59.77 | 61.58 | 59.77 | 61.11 | +2.28% | 0.29 | 1.50% |
| 2025-11-21 | 62.30 | 63.99 | 59.75 | 59.75 | -4.69% | 0.50 | 2.55% |
| 2025-11-20 | 64.35 | 64.49 | 62.30 | 62.69 | -1.31% | 0.30 | 1.48% |