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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 64.64 | 65.01 | 63.00 | 64.31 | -1.76% | 0.92 | 4.53% |
| 2025-09-15 | 63.01 | 66.28 | 63.01 | 65.46 | +1.14% | 1.18 | 5.74% |
| 2025-09-12 | 61.30 | 70.05 | 61.10 | 64.72 | +6.10% | 2.08 | 9.74% |
| 2025-09-11 | 61.58 | 61.77 | 59.88 | 61.00 | -0.64% | 0.54 | 2.79% |
| 2025-09-10 | 59.91 | 61.79 | 59.71 | 61.39 | +2.16% | 0.66 | 3.40% |
| 2025-09-09 | 60.87 | 60.87 | 59.28 | 60.09 | -1.33% | 0.46 | 2.43% |
| 2025-09-08 | 59.61 | 60.96 | 58.83 | 60.90 | +2.61% | 0.61 | 3.16% |
| 2025-09-05 | 58.99 | 59.84 | 58.18 | 59.35 | +1.11% | 0.70 | 3.71% |
| 2025-09-04 | 55.05 | 59.85 | 55.05 | 58.70 | +6.71% | 1.37 | 7.41% |
| 2025-09-03 | 56.30 | 56.98 | 55.01 | 55.01 | -2.72% | 0.53 | 2.96% |
| 2025-09-02 | 58.72 | 58.84 | 56.31 | 56.55 | -3.70% | 0.64 | 3.50% |
| 2025-09-01 | 56.35 | 59.58 | 56.35 | 58.72 | +3.86% | 0.95 | 5.09% |
| 2025-08-29 | 57.31 | 57.46 | 56.38 | 56.54 | -1.33% | 0.50 | 2.75% |
| 2025-08-28 | 57.90 | 58.58 | 54.85 | 57.30 | -1.72% | 1.12 | 6.23% |
| 2025-08-27 | 60.29 | 60.47 | 57.57 | 58.30 | -3.32% | 0.97 | 5.16% |
| 2025-08-26 | 60.10 | 60.49 | 59.31 | 60.30 | +0.33% | 0.67 | 3.52% |
| 2025-08-25 | 60.29 | 60.80 | 59.21 | 60.10 | -0.28% | 0.86 | 4.50% |
| 2025-08-22 | 61.72 | 61.80 | 59.96 | 60.27 | -1.87% | 0.88 | 4.57% |
| 2025-08-21 | 62.04 | 62.55 | 61.13 | 61.42 | -1.16% | 0.54 | 2.73% |
| 2025-08-20 | 62.30 | 63.66 | 62.00 | 62.14 | +0.42% | 0.67 | 3.36% |