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
2026-05-06	75.40	73.84	-1.47	-1.95%	73.20	75.50	13077	9691	4.11%
2026-04-30	75.07	75.31	0.48	0.64%	72.77	75.31	11078	8179	3.48%
2026-04-29	71.26	74.83	3.57	5.01%	71.00	75.00	13928	10258	4.38%
2026-04-28	72.00	71.26	-0.27	-0.38%	71.00	73.60	8387	6031	2.63%
2026-04-27	70.37	71.53	0.83	1.17%	70.02	72.32	10420	7458	3.27%
2026-04-24	68.50	70.70	2.90	4.28%	67.81	72.15	19313	13538	6.07%
2026-04-23	70.01	67.80	-5.92	-8.03%	67.14	71.45	27349	18783	8.59%
2026-04-22	72.25	73.72	2.48	3.48%	71.88	74.15	14382	10555	4.52%
2026-04-21	72.09	71.24	-0.93	-1.29%	70.33	73.40	13723	9797	4.31%
2026-04-20	71.98	72.17	0.17	0.24%	71.21	73.85	15949	11584	5.01%
2026-04-17	68.49	72.00	3.02	4.38%	68.29	72.99	20889	15030	6.56%
2026-04-16	65.92	68.98	3.08	4.67%	65.79	69.10	14990	10147	4.71%
2026-04-15	64.23	65.90	1.92	3.00%	63.42	67.62	19772	13113	6.21%
2026-04-14	61.26	63.98	2.36	3.83%	61.26	64.65	8668	5508	2.72%
2026-04-13	60.99	61.62	1.06	1.75%	60.48	61.80	5465	3352	1.72%
2026-04-10	59.82	60.56	1.10	1.85%	59.77	60.80	6351	3830	1.99%
2026-04-09	62.33	59.46	-3.23	-5.15%	59.33	62.60	12042	7276	3.78%
2026-04-08	60.58	62.69	2.71	4.52%	60.58	62.79	4407	2740	1.38%
2026-04-07	60.09	59.98	0.00	0.00%	59.89	61.28	3729	2253	1.17%
2026-04-03	61.36	59.98	-0.77	-1.27%	59.26	61.36	3514	2115	1.10%
2026-04-02	61.88	60.75	-0.94	-1.52%	60.11	62.18	3296	2013	1.03%
2026-04-01	62.30	61.69	-0.30	-0.48%	61.22	62.80	3796	2345	1.19%
2026-03-31	61.15	61.99	0.96	1.57%	61.02	63.49	6977	4349	2.19%
2026-03-30	58.59	61.03	1.68	2.83%	58.49	61.67	6964	4195	2.19%
2026-03-27	56.50	59.35	2.24	3.92%	56.24	59.45	5919	3446	1.86%
2026-03-26	57.59	57.11	-0.48	-0.83%	56.19	58.20	6253	3576	1.96%
2026-03-25	57.50	57.59	0.49	0.86%	56.86	58.23	4310	2481	1.35%
2026-03-24	56.78	57.10	2.00	3.63%	55.00	57.25	5761	3229	1.81%
2026-03-23	58.90	55.10	-4.12	-6.96%	54.32	58.90	13294	7469	4.17%
2026-03-20	60.63	59.22	-1.28	-2.12%	59.11	61.49	4768	2870	1.50%
2026-03-19	61.91	60.50	-1.70	-2.73%	60.24	61.97	5009	3050	1.57%
2026-03-18	62.43	62.20	0.45	0.73%	61.37	62.73	5710	3542	1.79%
2026-03-17	64.30	61.75	-2.44	-3.80%	61.67	64.51	5010	3148	1.57%
2026-03-16	64.35	64.19	-0.32	-0.50%	63.60	65.68	3991	2563	1.25%
2026-03-13	64.85	64.51	-0.35	-0.54%	63.50	66.75	7326	4761	2.30%
2026-03-12	64.47	64.86	0.42	0.65%	64.03	66.32	7359	4802	2.31%
2026-03-11	65.23	64.44	-0.67	-1.03%	64.34	66.03	5597	3643	1.76%
2026-03-10	63.34	65.11	2.43	3.88%	62.89	65.44	6967	4501	2.19%
2026-03-09	63.60	62.68	-1.38	-2.15%	60.86	63.60	8193	5070	2.57%
2026-03-06	63.33	64.06	0.31	0.49%	63.33	64.72	4548	2915	1.43%
2026-03-05	64.35	63.75	0.34	0.54%	63.61	65.58	5497	3557	1.73%
2026-03-04	63.38	63.41	0.18	0.28%	63.20	64.92	7549	4821	2.37%
2026-03-03	68.30	63.23	-5.06	-7.41%	63.10	68.99	13951	9133	4.38%
2026-03-02	70.79	68.29	-2.69	-3.79%	68.17	70.82	7658	5314	2.40%
2026-02-27	71.84	70.98	-0.90	-1.25%	70.03	71.84	5738	4063	1.80%
2026-02-26	70.15	71.88	1.73	2.47%	69.99	72.30	9848	7049	3.09%
2026-02-25	70.31	70.15	-0.01	-0.01%	68.70	70.55	6456	4475	2.03%
2026-02-24	71.40	70.16	0.52	0.75%	69.89	71.48	5900	4163	1.85%
2026-02-13	69.01	69.64	0.14	0.20%	68.51	70.76	5919	4135	1.86%
2026-02-12	69.23	69.50	0.79	1.15%	68.18	71.28	8257	5805	2.59%
2026-02-11	67.96	68.71	1.31	1.94%	67.28	69.60	6828	4678	2.14%
2026-02-10	67.99	67.40	-0.12	-0.18%	66.11	67.99	4518	3047	1.42%
2026-02-09	66.49	67.52	1.72	2.61%	66.23	67.66	5083	3412	1.60%
2026-02-06	66.21	65.80	-0.82	-1.23%	65.62	67.31	4889	3252	1.54%
2026-02-05	66.73	66.62	-0.49	-0.73%	66.23	67.50	3163	2116	0.99%
2026-02-04	68.25	67.11	-1.14	-1.67%	66.11	68.25	5468	3669	1.72%
2026-02-03	67.99	68.25	0.92	1.37%	66.83	68.40	7083	4796	2.22%
2026-02-02	67.90	67.33	-0.57	-0.84%	67.24	69.19	7468	5077	2.34%
2026-01-30	66.33	67.90	1.90	2.88%	65.89	68.56	9605	6478	3.02%
2026-01-29	69.31	66.00	-2.71	-3.94%	65.83	69.43	9338	6277	2.93%
2026-01-28	69.70	68.71	-1.19	-1.70%	67.38	70.40	10417	7153	3.27%
2026-01-27	69.81	69.90	0.13	0.19%	67.88	71.36	9494	6602	2.98%