溢多利(300381)股票行情
溢多利(300381)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 |
|---|
| 2026-03-25 | 6.51 | 6.52 | 0.00 | 0.00% | 6.46 | 6.58 | 99863 | 6509.48 | 2.04% | 0.00 |
| 2026-03-24 | 6.36 | 6.52 | 0.27 | 4.32% | 6.20 | 6.54 | 133568 | 8517.96 | 2.73% | 0.00 |
| 2026-03-23 | 6.75 | 6.25 | -0.63 | -9.16% | 6.16 | 6.75 | 176583 | 11374.30 | 3.61% | 0.00 |
| 2026-03-20 | 7.14 | 6.88 | -0.20 | -2.82% | 6.86 | 7.17 | 99381 | 6917.66 | 2.03% | 0.00 |
| 2026-03-19 | 7.27 | 7.08 | -0.19 | -2.61% | 7.04 | 7.31 | 99113 | 7109.00 | 2.03% | 0.00 |
| 2026-03-18 | 7.04 | 7.27 | 0.27 | 3.86% | 6.95 | 7.32 | 153944 | 11037.32 | 3.15% | 0.00 |
| 2026-03-17 | 7.20 | 7.00 | -0.20 | -2.78% | 6.98 | 7.24 | 88391 | 6286.92 | 1.81% | 0.00 |
| 2026-03-16 | 7.22 | 7.20 | 0.01 | 0.14% | 7.12 | 7.29 | 125831 | 9072.05 | 2.57% | 0.00 |
| 2026-03-13 | 7.01 | 7.19 | 0.17 | 2.42% | 6.93 | 7.37 | 188201 | 13523.88 | 3.85% | 0.00 |
| 2026-03-12 | 7.06 | 7.02 | 0.03 | 0.43% | 6.96 | 7.16 | 102424 | 7221.98 | 2.09% | 0.00 |
| 2026-03-11 | 6.97 | 6.99 | 0.03 | 0.43% | 6.89 | 6.99 | 63268 | 4388.54 | 1.29% | 0.00 |
| 2026-03-10 | 6.93 | 6.96 | 0.07 | 1.02% | 6.88 | 6.99 | 78406 | 5443.02 | 1.60% | 1.00 |
| 2026-03-09 | 6.84 | 6.89 | -0.01 | -0.14% | 6.81 | 6.95 | 86969 | 5985.02 | 1.78% | 0.00 |
| 2026-03-06 | 6.65 | 6.90 | 0.25 | 3.76% | 6.61 | 6.92 | 84210 | 5727.87 | 1.72% | 0.00 |
| 2026-03-05 | 6.60 | 6.65 | 0.16 | 2.47% | 6.58 | 6.71 | 58564 | 3891.81 | 1.20% | 0.00 |
| 2026-03-04 | 6.55 | 6.49 | -0.09 | -1.37% | 6.45 | 6.62 | 77457 | 5058.28 | 1.58% | 0.00 |
| 2026-03-03 | 6.74 | 6.58 | -0.16 | -2.37% | 6.56 | 6.81 | 66137 | 4432.40 | 1.35% | 0.00 |
| 2026-03-02 | 6.97 | 6.74 | -0.29 | -4.13% | 6.70 | 6.99 | 99192 | 6757.40 | 2.03% | 0.00 |
| 2026-02-27 | 6.93 | 7.03 | 0.08 | 1.15% | 6.90 | 7.03 | 54857 | 3820.42 | 1.12% | 5.00 |
| 2026-02-26 | 6.96 | 6.95 | -0.02 | -0.29% | 6.89 | 7.00 | 60035 | 4161.90 | 1.23% | 2.00 |
| 2026-02-25 | 6.90 | 6.97 | 0.11 | 1.60% | 6.86 | 7.05 | 65431 | 4574.25 | 1.34% | 0.00 |
| 2026-02-24 | 6.84 | 6.86 | 0.09 | 1.33% | 6.78 | 6.90 | 58382 | 4002.31 | 1.19% | 0.00 |
| 2026-02-13 | 6.82 | 6.77 | -0.04 | -0.59% | 6.77 | 6.87 | 46123 | 3148.53 | 0.94% | 0.00 |
| 2026-02-12 | 6.95 | 6.81 | -0.13 | -1.87% | 6.81 | 6.95 | 64497 | 4423.99 | 1.32% | 0.00 |
| 2026-02-11 | 6.93 | 6.94 | 0.01 | 0.14% | 6.88 | 6.99 | 57777 | 4013.46 | 1.18% | 0.00 |
| 2026-02-10 | 6.98 | 6.93 | -0.01 | -0.14% | 6.91 | 7.00 | 63477 | 4413.60 | 1.30% | 0.00 |
| 2026-02-09 | 6.87 | 6.94 | 0.09 | 1.31% | 6.85 | 6.98 | 60209 | 4175.18 | 1.23% | 0.00 |
| 2026-02-06 | 6.80 | 6.85 | 0.03 | 0.44% | 6.80 | 6.96 | 73334 | 5054.83 | 1.50% | 2.00 |
| 2026-02-05 | 6.85 | 6.82 | -0.05 | -0.73% | 6.82 | 6.97 | 66958 | 4611.95 | 1.37% | 0.00 |
| 2026-02-04 | 6.76 | 6.87 | 0.12 | 1.78% | 6.73 | 6.87 | 71571 | 4872.50 | 1.46% | 0.00 |
| 2026-02-03 | 6.73 | 6.75 | 0.05 | 0.75% | 6.70 | 6.82 | 96357 | 6502.98 | 1.97% | 0.00 |
| 2026-02-02 | 6.83 | 6.70 | -0.13 | -1.90% | 6.68 | 6.89 | 70698 | 4799.38 | 1.44% | 0.00 |
| 2026-01-30 | 6.83 | 6.83 | -0.05 | -0.73% | 6.73 | 6.91 | 100121 | 6821.96 | 2.05% | 0.00 |
| 2026-01-29 | 6.92 | 6.88 | -0.10 | -1.43% | 6.76 | 6.99 | 124781 | 8579.84 | 2.55% | 0.00 |
| 2026-01-28 | 7.12 | 6.98 | -0.14 | -1.97% | 6.94 | 7.12 | 66659 | 4672.83 | 1.36% | 0.00 |
| 2026-01-27 | 7.18 | 7.12 | -0.09 | -1.25% | 6.92 | 7.21 | 97417 | 6860.95 | 1.99% | 0.00 |
| 2026-01-26 | 7.17 | 7.21 | 0.08 | 1.12% | 7.09 | 7.23 | 103151 | 7383.57 | 2.11% | 0.00 |
| 2026-01-23 | 7.07 | 7.13 | 0.08 | 1.13% | 7.04 | 7.14 | 88106 | 6253.08 | 1.80% | 0.00 |
| 2026-01-22 | 6.99 | 7.05 | 0.06 | 0.86% | 6.94 | 7.06 | 66092 | 4632.43 | 1.35% | 0.00 |
| 2026-01-21 | 6.96 | 6.99 | 0.00 | 0.00% | 6.88 | 7.02 | 71201 | 4959.50 | 1.46% | 0.00 |
| 2026-01-20 | 7.01 | 6.99 | -0.05 | -0.71% | 6.95 | 7.09 | 74198 | 5200.88 | 1.52% | 0.00 |
| 2026-01-19 | 6.98 | 7.04 | 0.09 | 1.29% | 6.95 | 7.11 | 85132 | 5991.57 | 1.74% | 0.00 |
| 2026-01-16 | 7.08 | 6.95 | -0.09 | -1.28% | 6.87 | 7.09 | 112348 | 7804.17 | 2.30% | 0.00 |
| 2026-01-15 | 7.05 | 7.04 | -0.06 | -0.85% | 7.00 | 7.15 | 89852 | 6341.21 | 1.84% | 0.00 |
| 2026-01-14 | 7.15 | 7.10 | -0.05 | -0.70% | 6.99 | 7.34 | 155877 | 11171.33 | 3.19% | 10.00 |
| 2026-01-13 | 6.96 | 7.15 | 0.19 | 2.73% | 6.94 | 7.40 | 240781 | 17336.73 | 4.92% | 0.00 |
| 2026-01-12 | 6.78 | 6.96 | 0.18 | 2.65% | 6.76 | 6.98 | 110592 | 7626.58 | 2.26% | 0.00 |
| 2026-01-09 | 6.77 | 6.78 | 0.02 | 0.30% | 6.69 | 6.86 | 80888 | 5476.85 | 1.65% | 0.00 |
| 2026-01-08 | 6.64 | 6.76 | 0.10 | 1.50% | 6.61 | 6.80 | 68145 | 4589.99 | 1.39% | 0.00 |
| 2026-01-07 | 6.83 | 6.66 | -0.15 | -2.20% | 6.63 | 6.85 | 82718 | 5547.24 | 1.69% | 0.00 |
| 2026-01-06 | 6.71 | 6.81 | 0.10 | 1.49% | 6.66 | 6.92 | 111340 | 7538.69 | 2.28% | 0.00 |
| 2026-01-05 | 6.52 | 6.71 | 0.19 | 2.91% | 6.50 | 6.84 | 87494 | 5862.88 | 1.79% | 0.00 |
| 2025-12-31 | 6.44 | 6.52 | 0.08 | 1.24% | 6.39 | 6.55 | 54761 | 3546.46 | 1.12% | 0.00 |
| 2025-12-30 | 6.51 | 6.44 | -0.10 | -1.53% | 6.43 | 6.54 | 52486 | 3402.53 | 1.07% | 0.00 |
| 2025-12-29 | 6.60 | 6.54 | -0.08 | -1.21% | 6.52 | 6.66 | 53923 | 3548.34 | 1.10% | 0.00 |
| 2025-12-26 | 6.70 | 6.62 | -0.10 | -1.49% | 6.61 | 6.72 | 81903 | 5456.66 | 1.67% | 0.00 |
| 2025-12-25 | 6.51 | 6.72 | 0.24 | 3.70% | 6.47 | 6.79 | 121531 | 8094.05 | 2.48% | 0.00 |
| 2025-12-24 | 6.46 | 6.48 | 0.02 | 0.31% | 6.40 | 6.49 | 43594 | 2817.88 | 0.89% | 0.00 |
| 2025-12-23 | 6.46 | 6.46 | 0.00 | 0.00% | 6.42 | 6.50 | 53309 | 3444.35 | 1.09% | 0.00 |
| 2025-12-22 | 6.51 | 6.46 | -0.02 | -0.31% | 6.45 | 6.52 | 50237 | 3255.92 | 1.03% | 0.00 |
| 2025-12-19 | 6.39 | 6.48 | 0.10 | 1.57% | 6.35 | 6.50 | 48941 | 3159.17 | 1.00% | 0.00 |
| 2025-12-18 | 6.32 | 6.38 | 0.05 | 0.79% | 6.29 | 6.44 | 63178 | 4043.97 | 1.29% | 0.00 |
| 2025-12-17 | 6.36 | 6.33 | 0.00 | 0.00% | 6.20 | 6.36 | 59909 | 3764.30 | 1.22% | 0.00 |
| 2025-12-16 | 6.40 | 6.33 | -0.04 | -0.63% | 6.30 | 6.41 | 55936 | 3549.55 | 1.14% | 0.00 |
| 2025-12-15 | 6.29 | 6.37 | 0.05 | 0.79% | 6.23 | 6.40 | 79110 | 5015.55 | 1.62% | 0.00 |
| 2025-12-12 | 6.39 | 6.32 | -0.03 | -0.47% | 6.17 | 6.41 | 143433 | 9007.37 | 2.93% | 0.00 |
| 2025-12-11 | 6.72 | 6.35 | -0.35 | -5.22% | 6.33 | 6.72 | 161713 | 10459.91 | 3.30% | 0.00 |
| 2025-12-10 | 6.78 | 6.70 | -0.09 | -1.33% | 6.68 | 6.79 | 54495 | 3661.28 | 1.11% | 0.00 |
| 2025-12-09 | 6.86 | 6.79 | -0.07 | -1.02% | 6.79 | 6.87 | 39223 | 2675.17 | 0.80% | 0.00 |
| 2025-12-08 | 6.90 | 6.86 | -0.01 | -0.15% | 6.85 | 6.97 | 53949 | 3723.75 | 1.10% | 0.00 |
| 2025-12-05 | 6.82 | 6.87 | 0.05 | 0.73% | 6.72 | 6.89 | 44552 | 3032.80 | 0.91% | 0.00 |
| 2025-12-04 | 6.89 | 6.82 | -0.08 | -1.16% | 6.79 | 6.94 | 48894 | 3351.37 | 1.00% | 0.00 |
| 2025-12-03 | 7.01 | 6.90 | -0.09 | -1.29% | 6.87 | 7.03 | 54127 | 3748.11 | 1.11% | 0.00 |
| 2025-12-02 | 7.00 | 6.99 | -0.02 | -0.29% | 6.92 | 7.02 | 49305 | 3441.47 | 1.01% | 0.00 |
| 2025-12-01 | 7.05 | 7.01 | -0.05 | -0.71% | 7.00 | 7.11 | 60871 | 4291.38 | 1.24% | 0.00 |
| 2025-11-28 | 7.05 | 7.06 | 0.03 | 0.43% | 6.97 | 7.06 | 50282 | 3528.93 | 1.03% | 0.00 |
| 2025-11-27 | 6.99 | 7.03 | 0.03 | 0.43% | 6.92 | 7.08 | 48716 | 3415.28 | 1.00% | 0.00 |
| 2025-11-26 | 7.12 | 7.00 | -0.09 | -1.27% | 6.99 | 7.23 | 57193 | 4065.54 | 1.17% | 0.00 |
| 2025-11-25 | 7.07 | 7.09 | 0.04 | 0.57% | 7.01 | 7.16 | 55286 | 3930.50 | 1.13% | 0.00 |
| 2025-11-24 | 6.94 | 7.05 | 0.14 | 2.03% | 6.93 | 7.08 | 79711 | 5603.54 | 1.63% | 0.00 |
深证大盘股票行情在线 K线走势图
溢多利(300381)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
