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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 60.90 | 61.29 | 59.81 | 59.90 | -2.20% | 0.36 | 1.90% |
| 2025-10-21 | 61.80 | 62.00 | 60.80 | 61.25 | -0.57% | 0.41 | 2.09% |
| 2025-10-20 | 60.40 | 62.59 | 60.23 | 61.60 | +2.67% | 0.54 | 2.77% |
| 2025-10-17 | 60.78 | 62.19 | 59.70 | 60.00 | -1.64% | 0.50 | 2.59% |
| 2025-10-16 | 62.90 | 62.90 | 60.69 | 61.00 | -2.45% | 0.53 | 2.72% |
| 2025-10-15 | 60.59 | 63.36 | 60.10 | 62.53 | +3.01% | 0.96 | 4.86% |
| 2025-10-14 | 59.42 | 60.90 | 58.55 | 60.70 | +3.18% | 0.79 | 4.14% |
| 2025-10-13 | 57.22 | 59.90 | 56.13 | 58.83 | +0.43% | 0.51 | 2.72% |
| 2025-10-10 | 59.58 | 60.64 | 58.52 | 58.58 | -1.68% | 0.51 | 2.70% |
| 2025-10-09 | 59.10 | 60.30 | 58.46 | 59.58 | +2.02% | 0.48 | 2.51% |
| 2025-09-30 | 58.60 | 59.60 | 58.18 | 58.40 | 0.00% | 0.41 | 2.19% |
| 2025-09-29 | 57.65 | 59.20 | 56.89 | 58.40 | +0.86% | 0.47 | 2.52% |
| 2025-09-26 | 58.00 | 59.33 | 57.00 | 57.90 | 0.00% | 0.67 | 3.63% |
| 2025-09-25 | 59.11 | 59.65 | 57.41 | 57.90 | -3.10% | 0.62 | 3.34% |
| 2025-09-24 | 58.50 | 60.00 | 57.71 | 59.75 | +1.93% | 0.51 | 2.71% |
| 2025-09-23 | 59.17 | 59.30 | 57.05 | 58.62 | -0.91% | 0.43 | 2.32% |
| 2025-09-22 | 58.89 | 59.79 | 58.58 | 59.16 | +0.29% | 0.34 | 1.83% |
| 2025-09-19 | 61.33 | 61.86 | 58.41 | 58.99 | -3.82% | 0.86 | 4.54% |
| 2025-09-18 | 62.81 | 63.47 | 60.69 | 61.33 | -2.51% | 0.74 | 3.71% |
| 2025-09-17 | 63.80 | 64.27 | 62.74 | 62.91 | -2.18% | 0.58 | 2.88% |