多浦乐 (301528) - 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
2025-04-03	44.10	44.77	0.03	0.07%	43.43	45.31	9789	4349	3.07%
2025-04-02	44.46	44.74	0.26	0.58%	43.88	46.22	10062	4540	3.16%
2025-04-01	43.05	44.48	1.46	3.39%	43.05	44.77	8721	3858	2.74%
2025-03-31	43.01	43.02	-0.32	-0.74%	41.87	43.09	6939	2951	2.18%
2025-03-28	44.43	43.34	-1.26	-2.83%	43.28	44.98	7996	3509	2.51%
2025-03-27	44.55	44.60	-0.16	-0.36%	43.22	44.76	9931	4376	3.12%
2025-03-26	44.84	44.76	-0.08	-0.18%	44.49	45.32	7678	3444	2.41%
2025-03-25	44.52	44.84	0.05	0.11%	44.21	45.84	11529	5196	3.62%
2025-03-24	47.28	44.79	-2.51	-5.31%	43.30	47.50	22046	9944	6.92%
2025-03-21	45.91	47.30	1.16	2.51%	45.30	48.49	24001	11371	7.54%
2025-03-20	46.82	46.14	-1.07	-2.27%	45.97	47.56	15613	7256	4.90%
2025-03-19	44.90	47.21	2.21	4.91%	44.78	47.60	27894	13035	8.76%
2025-03-18	45.35	45.00	-0.21	-0.46%	44.54	45.63	9740	4382	3.06%
2025-03-17	45.89	45.21	-0.66	-1.44%	45.08	46.15	11754	5350	3.69%
2025-03-14	45.55	45.87	0.30	0.66%	43.90	46.51	19858	8971	6.23%
2025-03-13	44.55	45.57	1.17	2.64%	44.48	46.88	26314	11957	8.26%
2025-03-12	43.93	44.40	0.64	1.46%	43.33	45.00	12732	5618	4.00%
2025-03-11	43.45	43.76	-0.03	-0.07%	42.96	43.99	8111	3525	2.55%
2025-03-10	43.46	43.79	0.23	0.53%	43.23	44.60	9914	4352	3.11%
2025-03-07	43.40	43.56	0.16	0.37%	43.02	43.86	8408	3655	2.64%
2025-03-06	43.38	43.40	0.12	0.28%	43.00	43.66	9914	4304	3.11%
2025-03-05	42.81	43.28	0.15	0.35%	42.76	43.52	9692	4182	3.04%
2025-03-04	41.06	43.13	1.63	3.93%	41.06	43.50	13801	5913	4.33%
2025-03-03	40.77	41.50	1.03	2.55%	40.03	41.97	9010	3732	2.83%
2025-02-28	42.28	40.47	-1.90	-4.48%	40.31	42.28	8506	3501	2.67%
2025-02-27	42.87	42.37	-0.34	-0.80%	41.65	42.87	6883	2902	2.24%
2025-02-26	41.99	42.71	0.64	1.52%	41.84	42.92	9558	4067	3.11%
2025-02-25	41.58	42.07	0.42	1.01%	41.21	42.46	8759	3673	2.85%
2025-02-24	41.79	41.65	-0.30	-0.72%	41.02	41.99	7039	2924	2.29%
2025-02-21	41.89	41.95	0.12	0.29%	41.20	41.95	8102	3371	2.63%
2025-02-20	41.14	41.83	0.71	1.73%	41.00	41.89	9234	3834	3.00%
2025-02-19	39.38	41.12	1.74	4.42%	39.22	41.13	8671	3511	2.82%
2025-02-18	40.46	39.38	-1.23	-3.03%	39.31	40.82	6512	2613	2.12%
2025-02-17	40.20	40.61	0.42	1.05%	40.01	40.88	6775	2740	2.20%
2025-02-14	39.87	40.19	0.11	0.27%	39.81	40.28	3727	1494	1.21%
2025-02-13	40.50	40.08	-0.42	-1.04%	39.80	40.63	5265	2109	1.71%
2025-02-12	40.50	40.50	0.14	0.35%	40.01	40.65	6319	2547	2.05%
2025-02-11	40.82	40.36	-0.42	-1.03%	40.13	40.96	4584	1849	1.49%
2025-02-10	40.35	40.78	0.44	1.09%	40.02	40.82	5495	2222	1.79%
2025-02-07	40.11	40.34	-0.05	-0.12%	39.88	40.81	6713	2719	2.18%
2025-02-06	39.08	40.39	1.31	3.35%	38.87	40.57	7558	3016	2.46%
2025-02-05	39.10	39.08	0.35	0.90%	38.72	39.37	4069	1582	1.32%
2025-01-27	39.20	38.73	-0.17	-0.44%	38.64	39.36	4454	1739	1.45%
2025-01-24	38.41	38.90	0.35	0.91%	38.33	38.97	4030	1556	1.31%
2025-01-23	38.82	38.55	0.08	0.21%	38.55	39.63	5813	2272	1.89%
2025-01-22	38.95	38.47	-0.48	-1.23%	38.32	39.07	4198	1620	1.36%
2025-01-21	39.27	38.95	0.01	0.03%	38.44	39.27	3631	1407	1.18%
2025-01-20	38.51	38.94	0.43	1.12%	38.51	39.29	4268	1661	1.39%
2025-01-17	38.30	38.51	0.17	0.44%	38.17	38.80	3348	1287	1.09%
2025-01-16	38.79	38.34	-0.16	-0.42%	38.06	39.20	4375	1689	1.42%
2025-01-15	38.79	38.50	-0.38	-0.98%	38.43	39.03	4093	1583	1.33%
2025-01-14	37.81	38.88	1.21	3.21%	37.65	38.89	5568	2143	1.81%
2025-01-13	36.90	37.67	0.31	0.83%	36.27	37.76	4699	1749	1.53%
2025-01-10	38.11	37.36	-0.54	-1.42%	37.36	38.36	5260	1991	1.71%
2025-01-09	37.75	37.90	0.35	0.93%	37.55	38.15	4248	1611	1.38%
2025-01-08	37.93	37.55	-0.42	-1.11%	36.52	38.15	6102	2275	1.98%
2025-01-07	36.87	37.97	0.98	2.65%	36.85	37.97	5915	2215	1.92%
2025-01-06	36.69	36.99	0.33	0.90%	35.61	37.30	4435	1627	1.44%
2025-01-03	37.87	36.66	-1.29	-3.40%	36.66	38.36	6319	2365	2.05%
2025-01-02	39.30	37.95	-1.05	-2.69%	37.53	39.75	7601	2939	2.47%
2024-12-31	40.31	39.00	-1.25	-3.11%	38.92	40.61	7141	2831	2.32%
2024-12-30	41.33	40.25	-1.08	-2.61%	39.88	41.33	6754	2728	2.20%
2024-12-27	41.72	41.33	-0.44	-1.05%	41.21	42.35	5587	2327	1.82%
2024-12-26	40.68	41.77	1.09	2.68%	40.53	41.92	5124	2128	1.67%