多利科技 (001311) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-05	20.94	20.48	-0.46	-2.20%	20.16	21.10	44141	9080	2.49%
2026-06-04	20.88	20.94	-0.15	-0.71%	20.76	21.43	33818	7123	1.91%
2026-06-03	21.20	21.09	-0.12	-0.57%	20.85	21.85	42905	9148	2.42%
2026-06-02	21.59	21.21	-0.44	-2.03%	21.20	22.32	54859	11757	3.10%
2026-06-01	20.32	21.65	1.35	6.65%	19.93	22.13	86680	18540	4.89%
2026-05-29	20.90	20.30	-0.60	-2.87%	20.21	21.19	50072	10262	2.83%
2026-05-28	21.32	20.90	-0.30	-1.42%	20.56	21.40	35023	7339	1.98%
2026-05-27	21.90	21.20	-0.86	-3.90%	21.03	22.15	48103	10318	2.72%
2026-05-26	22.25	22.06	-0.22	-0.99%	21.65	22.57	60490	13364	3.41%
2026-05-25	28.54	28.97	0.52	1.83%	27.91	29.55	56224	16147	4.13%
2026-05-22	27.93	28.45	0.52	1.86%	27.48	28.77	36071	10169	2.65%
2026-05-21	29.07	27.93	-1.15	-3.95%	27.80	29.37	51578	14817	3.79%
2026-05-20	27.35	29.08	1.28	4.60%	27.08	29.36	56119	15924	4.12%
2026-05-19	28.15	27.80	-0.33	-1.17%	27.34	28.53	33669	9355	2.47%
2026-05-18	28.65	28.13	-0.41	-1.44%	27.88	28.65	37490	10547	2.75%
2026-05-15	28.83	28.54	-0.26	-0.90%	28.35	29.63	39668	11452	2.91%
2026-05-14	30.39	28.80	-1.58	-5.20%	28.76	30.57	39071	11409	2.87%
2026-05-13	30.02	30.38	0.52	1.74%	29.48	30.57	46739	14079	3.43%
2026-05-12	30.68	29.86	-1.23	-3.96%	29.78	30.96	44507	13457	3.27%
2026-05-11	31.73	31.09	-0.52	-1.65%	30.95	31.95	48703	15172	3.57%
2026-05-08	31.14	31.61	0.47	1.51%	30.85	31.85	41554	13100	3.05%
2026-05-07	30.65	31.14	0.54	1.76%	30.65	31.60	50919	15884	3.74%
2026-05-06	30.30	30.60	0.34	1.12%	30.22	31.19	51720	15862	3.80%
2026-04-30	29.51	30.26	0.70	2.37%	29.20	31.36	57664	17575	4.23%
2026-04-29	28.80	29.56	0.77	2.67%	28.52	29.65	43983	12812	3.23%
2026-04-28	29.74	28.79	-1.09	-3.65%	28.51	29.74	39621	11494	2.91%
2026-04-27	29.17	29.88	0.71	2.43%	28.81	30.15	51448	15257	3.78%
2026-04-24	29.67	29.17	-0.48	-1.62%	28.44	30.19	58318	17012	4.28%
2026-04-23	31.50	29.65	-1.83	-5.81%	29.29	31.64	70539	21149	5.18%
2026-04-22	31.51	31.48	-0.16	-0.51%	30.94	31.89	48310	15171	3.55%
2026-04-21	32.11	31.64	-0.66	-2.04%	31.50	32.78	39638	12686	2.91%
2026-04-20	31.90	32.30	0.56	1.76%	31.39	33.30	57883	18745	4.25%
2026-04-17	32.49	31.74	-0.98	-3.00%	31.60	32.99	41296	13205	3.03%
2026-04-16	31.50	32.72	1.33	4.24%	31.50	33.45	48751	15919	3.58%
2026-04-15	31.77	31.39	-0.37	-1.16%	31.36	32.29	23837	7588	1.75%
2026-04-14	31.94	31.76	0.00	0.00%	31.35	32.39	27160	8590	1.99%
2026-04-13	32.00	31.76	-0.52	-1.61%	31.41	32.80	32397	10366	2.38%
2026-04-10	32.08	32.28	0.24	0.75%	31.72	32.74	33517	10776	2.46%
2026-04-09	31.00	32.04	0.62	1.97%	30.34	32.58	44394	14031	3.26%
2026-04-08	30.88	31.42	1.47	4.91%	30.59	31.48	39451	12295	2.90%
2026-04-07	30.39	29.95	-0.15	-0.50%	29.60	30.39	18800	5640	1.38%
2026-04-03	31.06	30.10	-0.90	-2.90%	29.90	31.13	27192	8259	2.00%
2026-04-02	31.50	31.00	-0.72	-2.27%	30.71	31.72	20531	6396	1.51%
2026-04-01	32.17	31.72	0.22	0.70%	31.52	32.60	28020	8922	2.06%
2026-03-31	31.00	31.50	0.62	2.01%	30.98	32.23	38105	12045	2.80%
2026-03-30	30.76	30.88	-0.37	-1.18%	30.51	31.36	28460	8806	2.09%
2026-03-27	31.68	31.25	0.06	0.19%	30.25	31.83	29981	9269	2.20%
2026-03-26	32.15	31.19	-0.81	-2.53%	30.90	32.15	18921	5937	1.39%
2026-03-25	31.20	32.00	0.80	2.56%	31.02	32.15	31024	9848	2.28%
2026-03-24	30.55	31.20	1.49	5.02%	29.81	31.20	33930	10338	2.49%
2026-03-23	31.63	29.71	-1.92	-6.07%	29.48	31.63	30255	9213	2.22%
2026-03-20	32.20	31.63	-0.50	-1.56%	31.63	32.93	18862	6090	1.38%
2026-03-19	33.19	32.13	-1.06	-3.19%	31.92	33.19	20430	6591	1.50%
2026-03-18	32.90	33.19	0.61	1.87%	32.40	33.33	21003	6926	1.54%
2026-03-17	33.58	32.58	-0.73	-2.19%	32.54	33.58	20026	6612	1.47%
2026-03-16	34.48	33.31	-0.86	-2.52%	33.09	34.48	28186	9430	2.07%
2026-03-13	34.17	34.17	0.75	2.24%	33.20	35.45	47278	16360	3.47%
2026-03-12	34.35	33.42	-0.97	-2.82%	33.20	34.36	25182	8473	1.85%
2026-03-11	35.43	34.39	-0.86	-2.44%	34.03	35.43	32912	11393	2.42%
2026-03-10	34.32	35.25	0.97	2.83%	34.22	35.27	35238	12262	2.59%
2026-03-09	34.17	34.28	-1.07	-3.03%	33.38	34.87	54607	18544	4.01%
2026-03-06	35.00	35.35	-0.10	-0.28%	34.87	36.04	39641	14045	2.91%
2026-03-05	36.70	35.45	-0.57	-1.58%	34.73	36.85	50993	18123	3.74%
2026-03-04	36.00	36.02	-0.22	-0.61%	35.61	37.24	43771	15970	5.55%
2026-03-03	38.18	36.24	-2.07	-5.40%	36.21	38.69	54498	20314	6.91%
2026-03-02	39.30	38.31	-1.92	-4.77%	38.28	40.23	54078	21057	6.86%
2026-02-27	41.88	40.23	-1.47	-3.53%	40.01	42.01	54647	22200	6.93%
2026-02-26	41.17	41.70	0.53	1.29%	40.31	42.08	37314	15395	4.73%