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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 64.59 | 64.78 | 62.77 | 63.52 | -1.37% | 0.39 | 1.95% |
| 2025-11-18 | 66.58 | 66.58 | 63.89 | 64.40 | -2.57% | 0.37 | 1.79% |
| 2025-11-17 | 66.20 | 66.69 | 65.09 | 66.10 | +0.15% | 0.30 | 1.44% |
| 2025-11-14 | 64.43 | 67.98 | 64.01 | 66.00 | +1.48% | 0.50 | 2.38% |
| 2025-11-13 | 66.16 | 66.31 | 64.89 | 65.04 | -0.70% | 0.40 | 1.91% |
| 2025-11-12 | 67.25 | 67.35 | 65.08 | 65.50 | -1.70% | 0.49 | 2.34% |
| 2025-11-11 | 67.64 | 67.97 | 66.12 | 66.63 | -1.43% | 0.56 | 2.62% |
| 2025-11-10 | 69.25 | 69.98 | 67.60 | 67.60 | -2.61% | 0.62 | 2.84% |
| 2025-11-07 | 69.60 | 71.16 | 68.86 | 69.41 | -0.56% | 1.07 | 4.82% |
| 2025-11-06 | 67.51 | 70.00 | 67.30 | 69.80 | +2.80% | 0.80 | 3.64% |
| 2025-11-05 | 66.22 | 68.50 | 66.04 | 67.90 | +0.92% | 0.66 | 3.08% |
| 2025-11-04 | 65.82 | 67.31 | 65.40 | 67.28 | +1.89% | 0.66 | 3.10% |
| 2025-11-03 | 64.59 | 66.19 | 64.39 | 66.03 | +2.88% | 0.74 | 3.56% |
| 2025-10-31 | 63.95 | 65.18 | 63.38 | 64.18 | +0.88% | 0.45 | 2.22% |
| 2025-10-30 | 63.43 | 65.98 | 63.36 | 63.62 | -0.45% | 0.64 | 3.12% |
| 2025-10-29 | 66.10 | 66.10 | 63.14 | 63.91 | -1.84% | 0.70 | 3.44% |
| 2025-10-28 | 63.31 | 66.30 | 63.00 | 65.11 | +2.94% | 0.78 | 3.76% |
| 2025-10-27 | 62.12 | 63.30 | 62.11 | 63.25 | +1.84% | 0.56 | 2.80% |
| 2025-10-24 | 60.60 | 63.00 | 59.80 | 62.11 | +3.24% | 0.52 | 2.63% |
| 2025-10-23 | 59.83 | 60.49 | 59.25 | 60.16 | +0.43% | 0.25 | 1.29% |