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
2026-08-20	54.00	55.54	2.64	4.99%	53.88	57.20	19642	10971	4.25%
2026-08-19	56.02	52.90	-4.12	-7.23%	52.61	57.20	24977	13536	5.40%
2026-08-18	55.82	57.02	1.15	2.06%	55.32	57.49	15691	8892	3.39%
2026-08-17	54.60	55.87	1.81	3.35%	53.63	56.50	14583	8073	3.15%
2026-08-14	54.30	54.06	0.28	0.52%	53.05	55.91	12796	6944	2.77%
2026-08-13	54.07	53.78	-0.52	-0.96%	53.52	55.62	11757	6404	2.54%
2026-08-12	52.17	54.30	1.75	3.33%	52.17	55.11	13276	7182	2.87%
2026-08-11	53.00	52.55	-0.60	-1.13%	52.30	54.01	14190	7542	3.07%
2026-08-10	51.73	53.15	1.42	2.75%	50.66	53.54	22645	11696	4.90%
2026-08-07	50.49	51.73	1.21	2.40%	48.88	51.85	16552	8414	3.58%
2026-08-06	47.43	50.52	2.73	5.71%	47.32	50.65	18513	9094	4.00%
2026-08-05	46.21	47.79	1.95	4.25%	45.98	48.42	17008	8077	3.68%
2026-08-04	45.00	45.84	1.34	3.01%	44.31	46.77	16734	7685	3.62%
2026-08-03	45.72	44.50	-0.58	-1.29%	43.86	46.00	17767	7969	3.84%
2026-07-31	42.53	45.08	4.56	11.25%	42.53	47.18	29979	13489	6.48%
2026-07-30	44.20	40.52	-3.78	-8.53%	40.00	45.50	27243	11415	5.89%
2026-07-29	45.22	44.30	-0.01	-0.02%	42.04	45.85	22405	9790	4.84%
2026-07-28	46.12	44.31	-1.99	-4.30%	44.02	47.12	14817	6707	3.20%
2026-07-27	45.50	46.30	0.99	2.18%	44.37	46.57	12027	5487	2.60%
2026-07-24	45.10	45.31	-0.54	-1.18%	44.60	47.43	15874	7289	3.43%
2026-07-23	46.52	45.85	-0.68	-1.46%	45.28	48.49	13888	6450	3.00%
2026-07-22	49.18	46.53	-2.34	-4.79%	46.11	49.77	18425	8819	3.98%
2026-07-21	47.09	48.87	2.25	4.83%	41.88	49.38	31635	14578	6.84%
2026-07-20	53.35	46.62	-5.79	-11.05%	45.81	54.02	31456	15596	6.80%
2026-07-17	58.97	52.41	-6.57	-11.14%	51.98	59.00	27810	15298	6.01%
2026-07-16	61.94	58.98	-3.43	-5.50%	58.22	63.64	20889	12555	4.52%
2026-07-15	64.23	62.41	-1.81	-2.82%	61.87	64.81	14435	9112	3.12%
2026-07-14	64.91	64.22	-0.76	-1.17%	61.56	65.40	20203	12882	4.37%
2026-07-13	70.40	64.98	-7.25	-10.04%	64.30	71.20	30976	20889	6.70%
2026-07-10	74.64	72.23	-0.95	-1.30%	71.20	75.06	23629	17281	5.11%
2026-07-09	72.40	73.18	1.18	1.64%	69.58	76.86	27055	19709	5.85%
2026-07-08	72.04	72.00	1.22	1.72%	68.60	74.59	27502	19742	5.95%
2026-07-07	77.42	70.78	-6.64	-8.58%	69.73	77.53	30330	22116	6.56%
2026-07-06	78.00	77.42	-0.41	-0.53%	76.78	84.95	36518	29240	7.89%
2026-07-03	75.28	77.83	4.03	5.46%	73.30	79.25	47152	36203	10.19%
2026-07-02	82.91	73.80	-11.54	-13.52%	73.33	85.99	64193	50566	13.88%
2026-07-01	83.12	85.34	3.44	4.20%	80.75	88.40	51991	44309	11.24%
2026-06-30	78.36	81.90	7.50	10.08%	75.80	85.00	76373	61443	16.51%
2026-06-29	61.81	74.40	12.40	20.00%	61.21	74.40	61002	42301	13.19%
2026-06-26	63.62	62.00	-1.93	-3.02%	59.08	63.62	34621	21187	7.48%
2026-06-25	64.24	63.93	-1.17	-1.80%	62.11	66.10	30447	19497	6.58%
2026-06-24	94.04	94.50	-0.54	-0.57%	91.10	98.96	18347	17255	5.76%
2026-06-23	91.92	95.04	1.05	1.12%	90.81	99.55	28263	26979	8.88%
2026-06-22	94.25	93.99	-1.00	-1.05%	86.04	97.00	36124	32834	11.35%
2026-06-18	94.08	94.99	2.11	2.27%	90.66	96.80	30605	28644	9.61%
2026-06-17	91.00	92.88	0.73	0.79%	89.20	93.50	19665	18048	6.18%
2026-06-16	92.58	92.15	-1.18	-1.26%	89.10	93.50	27514	25158	8.64%
2026-06-15	88.92	93.33	4.45	5.01%	88.11	94.96	35660	33056	11.20%
2026-06-12	90.98	88.88	-0.44	-0.49%	86.00	92.00	32970	29101	10.36%
2026-06-11	85.63	89.32	2.62	3.02%	83.00	90.68	32382	28340	10.17%
2026-06-10	84.40	86.70	-0.11	-0.13%	84.17	90.00	24048	20962	7.55%
2026-06-09	91.28	86.81	-3.30	-3.66%	84.06	91.65	28993	25078	9.11%
2026-06-08	85.89	90.11	-1.64	-1.79%	85.00	93.44	38823	35065	12.20%
2026-06-05	80.00	91.75	11.00	13.62%	78.43	92.00	47548	40437	14.94%
2026-06-04	69.81	80.75	10.26	14.56%	69.50	82.30	42946	33318	13.49%
2026-06-03	67.87	70.49	1.81	2.64%	67.69	74.58	27086	19400	8.51%
2026-06-02	66.50	68.68	2.58	3.90%	65.58	72.61	23361	16090	7.34%
2026-06-01	67.21	66.10	-1.96	-2.88%	65.91	68.74	9699	6510	3.05%
2026-05-29	71.34	68.06	-3.00	-4.22%	67.80	71.48	9737	6746	3.06%
2026-05-28	68.00	71.06	3.06	4.50%	66.56	72.15	15703	10892	4.93%
2026-05-27	70.16	68.00	-2.16	-3.08%	67.62	70.28	12954	8852	4.07%
2026-05-26	70.31	70.16	-0.44	-0.62%	68.86	72.41	14757	10388	4.64%
2026-05-25	70.55	70.60	0.31	0.44%	69.38	71.40	8109	5714	2.55%
2026-05-22	69.79	70.29	1.15	1.66%	68.74	71.51	9231	6498	2.90%
2026-05-21	71.60	69.14	-2.12	-2.98%	69.03	73.45	9351	6669	2.94%
2026-05-20	70.91	71.26	0.68	0.96%	70.30	72.10	6575	4682	2.07%
2026-05-19	70.32	70.58	0.27	0.38%	69.70	70.91	7087	4980	2.23%
2026-05-18	72.72	70.31	-2.53	-3.47%	70.01	72.90	12609	8981	3.96%
2026-05-15	73.04	72.84	0.14	0.19%	71.60	74.83	10289	7520	3.23%
2026-05-14	72.00	72.70	0.70	0.97%	71.63	76.25	14743	10906	4.63%
2026-05-13	73.20	72.00	-1.15	-1.57%	71.46	73.60	9047	6546	2.84%