多浦乐
SZ301528 前复权 GEM
71.06
-1.10
(-1.52%)
今开
72.52
最高
72.56
最低
70.50
昨收
72.16
振幅
2.85%
成交量
83.7万
交易日数
750
数据区间
2023-08-28 ~ 2026-09-30
MA5
73.06
MA10
73.17
MA20
67.34
MA60
58.31
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 72.52 | 72.56 | 70.50 | 71.06 | 84万 |
| 2 | 2026-09-29 | 72.10 | 73.19 | 70.88 | 72.16 | 93万 |
| 3 | 2026-09-28 | 74.09 | 74.47 | 71.02 | 71.85 | 123万 |
| 4 | 2026-09-24 | 75.73 | 75.98 | 73.89 | 73.96 | 154万 |
| 5 | 2026-09-23 | 75.10 | 76.85 | 72.60 | 76.27 | 203万 |
| 6 | 2026-09-22 | 75.62 | 77.00 | 74.28 | 75.16 | 178万 |
| 7 | 2026-09-21 | 74.69 | 76.96 | 74.00 | 75.04 | 252万 |
| 8 | 2026-09-18 | 71.53 | 76.32 | 71.20 | 74.88 | 297万 |
| 9 | 2026-09-17 | 69.99 | 73.13 | 69.50 | 71.10 | 260万 |
| 10 | 2026-09-16 | 70.68 | 71.17 | 69.36 | 70.26 | 285万 |
| 11 | 2026-09-15 | 72.27 | 76.90 | 70.00 | 71.18 | 524万 |
| 12 | 2026-09-14 | 61.00 | 73.38 | 60.52 | 73.00 | 578万 |