多利科技(001311)股票行情
多利科技(001311)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 30.74 | 31.35 | 0.31 | 1.00% | 30.74 | 32.18 | 123700 | 39042.77 | 15.69% |
| 2025-12-11 | 31.70 | 31.04 | -0.66 | -2.08% | 31.04 | 32.80 | 177648 | 56768.29 | 22.53% |
| 2025-12-10 | 28.81 | 31.70 | 2.88 | 9.99% | 28.34 | 31.70 | 125805 | 38809.90 | 15.96% |
| 2025-12-09 | 28.58 | 28.82 | -0.04 | -0.14% | 28.38 | 29.40 | 77812 | 22462.09 | 9.87% |
| 2025-12-08 | 27.77 | 28.86 | 1.13 | 4.08% | 27.42 | 29.40 | 110143 | 31307.46 | 13.97% |
| 2025-12-05 | 26.54 | 27.73 | 0.93 | 3.47% | 26.54 | 29.00 | 120797 | 33702.70 | 15.32% |
| 2025-12-04 | 26.24 | 26.80 | 0.51 | 1.94% | 26.24 | 26.90 | 46962 | 12507.63 | 5.96% |
| 2025-12-03 | 26.00 | 26.29 | 0.29 | 1.12% | 26.00 | 26.78 | 45554 | 11999.07 | 5.78% |
| 2025-12-02 | 26.24 | 26.00 | -0.25 | -0.95% | 25.85 | 26.57 | 40150 | 10498.13 | 5.09% |
| 2025-12-01 | 26.33 | 26.25 | -0.08 | -0.30% | 26.17 | 26.84 | 59977 | 15858.22 | 7.61% |
| 2025-11-28 | 25.50 | 26.33 | 0.76 | 2.97% | 25.36 | 26.36 | 54348 | 14143.66 | 6.89% |
| 2025-11-27 | 25.21 | 25.57 | 0.34 | 1.35% | 25.21 | 26.15 | 43950 | 11312.66 | 5.57% |
| 2025-11-26 | 24.65 | 25.23 | 0.51 | 2.06% | 24.35 | 25.74 | 49376 | 12354.82 | 6.26% |
| 2025-11-25 | 24.68 | 24.72 | 0.22 | 0.90% | 24.68 | 24.99 | 25787 | 6400.52 | 3.27% |
| 2025-11-24 | 24.00 | 24.50 | 0.72 | 3.03% | 23.88 | 25.04 | 54755 | 13506.37 | 6.94% |
| 2025-11-21 | 24.60 | 23.78 | -0.88 | -3.57% | 23.48 | 24.76 | 48495 | 11596.32 | 6.15% |
| 2025-11-20 | 25.56 | 24.66 | -0.92 | -3.60% | 24.52 | 25.86 | 42984 | 10734.34 | 5.45% |
| 2025-11-19 | 25.66 | 25.58 | -0.13 | -0.51% | 25.41 | 25.92 | 19381 | 4963.44 | 2.46% |
| 2025-11-18 | 25.99 | 25.71 | -0.25 | -0.96% | 25.44 | 26.20 | 31119 | 8011.66 | 3.95% |
| 2025-11-17 | 26.40 | 25.96 | -0.58 | -2.19% | 25.76 | 26.45 | 39900 | 10387.27 | 5.06% |
| 2025-11-14 | 26.78 | 26.54 | -0.32 | -1.19% | 26.46 | 27.25 | 56538 | 15132.91 | 7.17% |
| 2025-11-13 | 25.40 | 26.86 | 1.35 | 5.29% | 25.33 | 27.58 | 119054 | 31869.87 | 15.10% |
| 2025-11-12 | 25.50 | 25.51 | 0.02 | 0.08% | 25.30 | 26.12 | 43426 | 11191.07 | 5.51% |
| 2025-11-11 | 25.41 | 25.49 | 0.08 | 0.31% | 25.15 | 25.63 | 37128 | 9431.23 | 4.71% |
| 2025-11-10 | 25.59 | 25.41 | -0.18 | -0.70% | 25.17 | 25.65 | 36029 | 9155.18 | 4.57% |
| 2025-11-07 | 25.16 | 25.59 | 0.37 | 1.47% | 24.90 | 25.69 | 64390 | 16396.23 | 8.17% |
| 2025-11-06 | 24.22 | 25.22 | 0.77 | 3.15% | 24.22 | 25.58 | 95510 | 24096.81 | 12.11% |
| 2025-11-05 | 23.42 | 24.45 | 0.78 | 3.30% | 23.35 | 24.59 | 65857 | 16022.00 | 8.35% |
| 2025-11-04 | 23.35 | 23.67 | 0.30 | 1.28% | 23.05 | 23.68 | 33658 | 7884.79 | 4.27% |
| 2025-11-03 | 23.16 | 23.37 | 0.32 | 1.39% | 23.00 | 23.38 | 23208 | 5384.90 | 2.94% |
| 2025-10-31 | 23.04 | 23.05 | 0.05 | 0.22% | 22.98 | 23.37 | 26770 | 6204.96 | 3.40% |
| 2025-10-30 | 23.40 | 23.00 | -0.39 | -1.67% | 23.00 | 23.40 | 29835 | 6896.57 | 3.78% |
| 2025-10-29 | 23.85 | 23.39 | -0.82 | -3.39% | 23.10 | 23.99 | 54917 | 12868.76 | 6.97% |
| 2025-10-28 | 24.26 | 24.21 | -0.12 | -0.49% | 23.95 | 24.80 | 41416 | 10071.31 | 5.25% |
| 2025-10-27 | 24.77 | 24.33 | -0.43 | -1.74% | 24.02 | 25.00 | 53828 | 13097.97 | 6.83% |
| 2025-10-24 | 23.80 | 24.76 | 1.11 | 4.69% | 23.65 | 25.15 | 68886 | 16927.14 | 8.74% |
| 2025-10-23 | 23.49 | 23.65 | 0.18 | 0.77% | 23.13 | 23.65 | 15109 | 3523.58 | 1.92% |
| 2025-10-22 | 23.60 | 23.47 | -0.23 | -0.97% | 23.42 | 23.78 | 17869 | 4212.01 | 2.27% |
| 2025-10-21 | 23.56 | 23.70 | 0.20 | 0.85% | 23.48 | 23.81 | 22927 | 5424.33 | 2.91% |
| 2025-10-20 | 23.38 | 23.50 | 0.33 | 1.42% | 23.30 | 23.67 | 20199 | 4737.44 | 2.56% |
| 2025-10-17 | 24.03 | 23.17 | -0.85 | -3.54% | 23.16 | 24.14 | 38370 | 9060.49 | 4.87% |
| 2025-10-16 | 24.50 | 24.02 | -0.61 | -2.48% | 23.95 | 24.56 | 27475 | 6646.68 | 3.48% |
| 2025-10-15 | 24.24 | 24.63 | 0.58 | 2.41% | 24.06 | 24.63 | 30729 | 7495.53 | 3.90% |
| 2025-10-14 | 24.38 | 24.05 | -0.32 | -1.31% | 23.90 | 24.70 | 33886 | 8214.89 | 4.30% |
| 2025-10-13 | 23.82 | 24.37 | -1.08 | -4.24% | 23.82 | 24.69 | 42862 | 10431.26 | 5.44% |
| 2025-10-10 | 26.00 | 25.45 | -0.80 | -3.05% | 25.44 | 26.16 | 37629 | 9663.62 | 4.77% |
| 2025-10-09 | 25.43 | 26.25 | 0.82 | 3.22% | 25.18 | 26.26 | 51646 | 13258.12 | 6.55% |
| 2025-09-30 | 26.26 | 25.43 | -0.83 | -3.16% | 25.42 | 26.46 | 62850 | 16153.53 | 7.97% |
| 2025-09-29 | 26.82 | 26.26 | -0.39 | -1.46% | 26.19 | 26.83 | 75850 | 20062.12 | 9.62% |
| 2025-09-26 | 26.18 | 26.65 | 0.40 | 1.52% | 25.85 | 26.66 | 79922 | 21038.58 | 10.14% |
| 2025-09-25 | 26.38 | 26.25 | -0.41 | -1.54% | 25.81 | 26.54 | 87451 | 22887.97 | 11.09% |
| 2025-09-24 | 26.08 | 26.66 | 0.31 | 1.18% | 25.41 | 27.19 | 166231 | 44121.25 | 21.08% |
| 2025-09-23 | 24.85 | 26.35 | 1.45 | 5.82% | 24.80 | 26.50 | 144803 | 37545.77 | 18.37% |
| 2025-09-22 | 24.84 | 24.90 | 0.04 | 0.16% | 24.61 | 25.27 | 43100 | 10728.15 | 5.47% |
| 2025-09-19 | 25.25 | 24.86 | -0.49 | -1.93% | 24.71 | 25.54 | 51479 | 12842.50 | 6.53% |
| 2025-09-18 | 26.03 | 25.35 | -0.68 | -2.61% | 25.18 | 26.31 | 95953 | 24620.40 | 12.17% |
| 2025-09-17 | 25.37 | 26.03 | 0.67 | 2.64% | 25.37 | 27.38 | 147833 | 39196.45 | 18.75% |
| 2025-09-16 | 23.90 | 25.36 | 1.53 | 6.42% | 23.77 | 26.18 | 137614 | 34473.00 | 17.45% |
| 2025-09-15 | 23.84 | 23.83 | -0.11 | -0.46% | 23.76 | 24.55 | 57389 | 13821.64 | 7.28% |
| 2025-09-12 | 24.67 | 23.94 | -0.73 | -2.96% | 23.88 | 24.86 | 79980 | 19307.70 | 10.14% |
| 2025-09-11 | 24.50 | 24.67 | 0.17 | 0.69% | 24.18 | 25.13 | 95777 | 23635.64 | 12.15% |
| 2025-09-10 | 25.44 | 24.50 | -1.16 | -4.52% | 24.45 | 25.78 | 169692 | 42256.39 | 21.52% |
| 2025-09-09 | 23.84 | 25.66 | 1.63 | 6.78% | 23.62 | 26.43 | 225502 | 57351.71 | 28.60% |
| 2025-09-08 | 22.43 | 24.03 | 1.60 | 7.13% | 22.34 | 24.66 | 110031 | 26187.56 | 13.96% |
| 2025-09-05 | 22.15 | 22.43 | 0.34 | 1.54% | 22.01 | 22.43 | 22458 | 4995.61 | 2.85% |
| 2025-09-04 | 22.07 | 22.09 | 0.07 | 0.32% | 21.75 | 22.31 | 29562 | 6529.32 | 3.75% |
| 2025-09-03 | 22.49 | 22.02 | -0.46 | -2.05% | 22.00 | 22.63 | 25922 | 5772.42 | 3.29% |
| 2025-09-02 | 22.50 | 22.48 | -0.12 | -0.53% | 21.89 | 22.81 | 41817 | 9318.66 | 5.30% |
| 2025-09-01 | 22.51 | 22.60 | 0.11 | 0.49% | 22.35 | 22.75 | 26713 | 6023.86 | 3.39% |
| 2025-08-29 | 22.40 | 22.49 | 0.09 | 0.40% | 22.00 | 22.73 | 37541 | 8403.31 | 4.76% |
| 2025-08-28 | 22.78 | 22.40 | -0.39 | -1.71% | 21.78 | 23.00 | 57807 | 12901.11 | 7.33% |
| 2025-08-27 | 23.27 | 22.79 | -0.47 | -2.02% | 22.78 | 23.53 | 47359 | 11002.02 | 6.01% |
| 2025-08-26 | 23.26 | 23.26 | 0.00 | 0.00% | 23.03 | 23.48 | 34796 | 8097.15 | 4.41% |
| 2025-08-25 | 23.89 | 23.26 | -0.40 | -1.69% | 23.18 | 24.15 | 66323 | 15563.51 | 8.41% |
| 2025-08-22 | 23.85 | 23.66 | -0.53 | -2.19% | 23.10 | 23.85 | 62494 | 14708.20 | 7.93% |
| 2025-08-21 | 24.15 | 24.19 | -0.03 | -0.12% | 24.02 | 24.54 | 37452 | 9056.13 | 4.75% |
| 2025-08-20 | 23.71 | 24.22 | 0.42 | 1.76% | 23.53 | 24.22 | 35421 | 8490.29 | 4.49% |
| 2025-08-19 | 24.19 | 23.80 | -0.30 | -1.24% | 23.62 | 24.19 | 50714 | 12070.96 | 6.43% |
| 2025-08-18 | 24.23 | 24.10 | -0.06 | -0.25% | 24.01 | 24.67 | 43074 | 10456.55 | 5.46% |
| 2025-08-15 | 23.62 | 24.16 | 0.47 | 1.98% | 23.61 | 24.34 | 37857 | 9110.35 | 4.80% |
深证大盘股票行情在线 K线走势图
多利科技(001311)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
