得利斯(002330)股票行情
得利斯(002330)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 | 4.61 | 4.66 | 0.07 | 1.53% | 4.57 | 4.67 | 122010 | 5645.20 | 1.92% |
| 2026-03-24 | 4.51 | 4.59 | 0.19 | 4.32% | 4.38 | 4.59 | 195972 | 8807.76 | 3.09% |
| 2026-03-23 | 4.70 | 4.40 | -0.37 | -7.76% | 4.33 | 4.70 | 240396 | 10834.37 | 3.78% |
| 2026-03-20 | 5.01 | 4.77 | -0.19 | -3.83% | 4.76 | 5.02 | 153846 | 7443.45 | 2.42% |
| 2026-03-19 | 5.03 | 4.96 | -0.12 | -2.36% | 4.95 | 5.08 | 91596 | 4577.02 | 1.44% |
| 2026-03-18 | 5.08 | 5.08 | -0.01 | -0.20% | 4.99 | 5.10 | 112355 | 5654.13 | 1.77% |
| 2026-03-17 | 5.16 | 5.09 | -0.06 | -1.17% | 5.08 | 5.23 | 133045 | 6868.50 | 2.09% |
| 2026-03-16 | 5.09 | 5.15 | 0.05 | 0.98% | 5.07 | 5.19 | 120665 | 6196.12 | 1.90% |
| 2026-03-13 | 5.08 | 5.10 | 0.00 | 0.00% | 5.06 | 5.19 | 112583 | 5781.19 | 1.77% |
| 2026-03-12 | 5.15 | 5.10 | -0.05 | -0.97% | 5.08 | 5.18 | 99813 | 5120.28 | 1.57% |
| 2026-03-11 | 5.18 | 5.15 | -0.02 | -0.39% | 5.09 | 5.19 | 95839 | 4919.47 | 1.51% |
| 2026-03-10 | 5.15 | 5.17 | 0.04 | 0.78% | 5.11 | 5.20 | 100711 | 5202.40 | 1.59% |
| 2026-03-09 | 5.15 | 5.13 | -0.06 | -1.16% | 5.10 | 5.23 | 124261 | 6391.59 | 1.96% |
| 2026-03-06 | 4.93 | 5.19 | 0.23 | 4.64% | 4.93 | 5.22 | 235920 | 12066.92 | 3.71% |
| 2026-03-05 | 5.00 | 4.96 | 0.05 | 1.02% | 4.91 | 5.06 | 117372 | 5841.33 | 1.85% |
| 2026-03-04 | 4.93 | 4.91 | -0.07 | -1.41% | 4.87 | 5.00 | 142875 | 7039.31 | 2.25% |
| 2026-03-03 | 5.00 | 4.98 | 0.02 | 0.40% | 4.94 | 5.09 | 161757 | 8124.37 | 2.55% |
| 2026-03-02 | 5.06 | 4.96 | -0.15 | -2.94% | 4.91 | 5.09 | 141489 | 7062.75 | 2.23% |
| 2026-02-27 | 5.08 | 5.11 | 0.04 | 0.79% | 5.07 | 5.12 | 98655 | 5029.06 | 1.55% |
| 2026-02-26 | 5.20 | 5.07 | -0.12 | -2.31% | 5.07 | 5.24 | 147651 | 7563.45 | 2.32% |
| 2026-02-25 | 5.17 | 5.19 | 0.02 | 0.39% | 5.16 | 5.26 | 142548 | 7433.71 | 2.24% |
| 2026-02-24 | 5.10 | 5.17 | 0.07 | 1.37% | 5.09 | 5.19 | 149224 | 7691.10 | 2.35% |
| 2026-02-13 | 5.12 | 5.10 | -0.01 | -0.20% | 5.09 | 5.16 | 101891 | 5221.13 | 1.60% |
| 2026-02-12 | 5.28 | 5.11 | -0.17 | -3.22% | 5.10 | 5.29 | 168867 | 8710.03 | 2.66% |
| 2026-02-11 | 5.32 | 5.28 | -0.05 | -0.94% | 5.27 | 5.35 | 111138 | 5896.28 | 1.75% |
| 2026-02-10 | 5.35 | 5.33 | -0.03 | -0.56% | 5.29 | 5.41 | 157999 | 8453.57 | 2.49% |
| 2026-02-09 | 5.38 | 5.36 | 0.07 | 1.32% | 5.32 | 5.40 | 170411 | 9122.10 | 2.68% |
| 2026-02-06 | 5.26 | 5.29 | 0.03 | 0.57% | 5.23 | 5.36 | 155985 | 8271.74 | 2.46% |
| 2026-02-05 | 5.27 | 5.26 | -0.05 | -0.94% | 5.25 | 5.35 | 146146 | 7736.03 | 2.30% |
| 2026-02-04 | 5.20 | 5.31 | 0.10 | 1.92% | 5.15 | 5.31 | 154352 | 8121.82 | 2.43% |
| 2026-02-03 | 5.22 | 5.21 | 0.02 | 0.39% | 5.12 | 5.27 | 195938 | 10168.02 | 3.08% |
| 2026-02-02 | 5.24 | 5.19 | -0.12 | -2.26% | 5.15 | 5.29 | 220970 | 11553.56 | 3.48% |
| 2026-01-30 | 5.29 | 5.31 | -0.01 | -0.19% | 5.22 | 5.42 | 318530 | 16935.88 | 5.01% |
| 2026-01-29 | 5.12 | 5.32 | 0.18 | 3.50% | 5.12 | 5.38 | 398740 | 21161.61 | 6.28% |
| 2026-01-28 | 5.17 | 5.14 | -0.03 | -0.58% | 5.12 | 5.20 | 179401 | 9257.95 | 2.82% |
| 2026-01-27 | 5.18 | 5.17 | -0.03 | -0.58% | 5.05 | 5.20 | 219975 | 11288.02 | 3.46% |
| 2026-01-26 | 5.09 | 5.20 | 0.10 | 1.96% | 5.05 | 5.21 | 295241 | 15200.97 | 4.65% |
| 2026-01-23 | 5.23 | 5.10 | -0.03 | -0.58% | 5.08 | 5.23 | 223710 | 11478.72 | 3.52% |
| 2026-01-22 | 5.10 | 5.13 | 0.00 | 0.00% | 5.03 | 5.14 | 190739 | 9726.78 | 3.00% |
| 2026-01-21 | 5.08 | 5.13 | 0.05 | 0.98% | 5.02 | 5.25 | 227098 | 11597.56 | 3.58% |
| 2026-01-20 | 4.97 | 5.08 | 0.09 | 1.80% | 4.93 | 5.17 | 315009 | 15984.21 | 4.96% |
| 2026-01-19 | 4.87 | 4.99 | 0.18 | 3.74% | 4.87 | 5.04 | 281596 | 13961.69 | 4.43% |
| 2026-01-16 | 4.85 | 4.81 | -0.04 | -0.82% | 4.80 | 4.87 | 97393 | 4691.75 | 1.53% |
| 2026-01-15 | 4.85 | 4.85 | -0.02 | -0.41% | 4.83 | 4.88 | 109320 | 5302.66 | 1.72% |
| 2026-01-14 | 4.91 | 4.87 | -0.06 | -1.22% | 4.81 | 4.96 | 248460 | 12161.13 | 3.91% |
| 2026-01-13 | 4.99 | 4.93 | -0.06 | -1.20% | 4.93 | 5.01 | 199488 | 9909.02 | 3.14% |
| 2026-01-12 | 4.97 | 4.99 | 0.02 | 0.40% | 4.94 | 4.99 | 196867 | 9772.40 | 3.10% |
| 2026-01-09 | 4.95 | 4.97 | 0.00 | 0.00% | 4.92 | 4.98 | 160708 | 7950.02 | 2.53% |
| 2026-01-08 | 4.86 | 4.97 | 0.09 | 1.84% | 4.83 | 4.99 | 186304 | 9148.50 | 2.93% |
| 2026-01-07 | 4.93 | 4.88 | -0.06 | -1.21% | 4.87 | 4.94 | 166811 | 8177.35 | 2.63% |
| 2026-01-06 | 4.85 | 4.94 | 0.08 | 1.65% | 4.85 | 4.95 | 192123 | 9417.51 | 3.02% |
| 2026-01-05 | 4.83 | 4.86 | 0.02 | 0.41% | 4.83 | 4.90 | 170356 | 8284.45 | 2.68% |
| 2025-12-31 | 4.92 | 4.84 | -0.05 | -1.02% | 4.82 | 4.93 | 154029 | 7495.15 | 2.42% |
| 2025-12-30 | 5.03 | 4.89 | -0.13 | -2.59% | 4.86 | 5.04 | 306610 | 15081.33 | 4.83% |
| 2025-12-29 | 5.29 | 5.02 | -0.18 | -3.46% | 5.01 | 5.30 | 349232 | 17765.60 | 5.50% |
| 2025-12-26 | 5.18 | 5.20 | 0.01 | 0.19% | 5.11 | 5.46 | 535633 | 28111.27 | 8.43% |
| 2025-12-25 | 5.24 | 5.19 | -0.14 | -2.63% | 5.13 | 5.27 | 521773 | 26987.52 | 8.21% |
| 2025-12-24 | 5.47 | 5.33 | -0.24 | -4.31% | 5.23 | 5.47 | 773290 | 40931.79 | 12.17% |
| 2025-12-23 | 5.07 | 5.57 | 0.51 | 10.08% | 5.05 | 5.57 | 501285 | 26787.26 | 7.89% |
| 2025-12-22 | 5.15 | 5.06 | -0.09 | -1.75% | 5.03 | 5.16 | 155257 | 7861.98 | 2.44% |
| 2025-12-19 | 4.95 | 5.15 | 0.23 | 4.67% | 4.87 | 5.16 | 241494 | 12184.21 | 3.80% |
| 2025-12-18 | 4.79 | 4.92 | 0.06 | 1.23% | 4.76 | 5.00 | 285717 | 14081.26 | 4.50% |
| 2025-12-17 | 5.06 | 4.86 | 0.04 | 0.83% | 4.78 | 5.09 | 305013 | 14826.49 | 4.80% |
| 2025-12-16 | 4.87 | 4.82 | 0.00 | 0.00% | 4.78 | 5.03 | 165035 | 8036.24 | 2.60% |
| 2025-12-15 | 4.73 | 4.82 | 0.09 | 1.90% | 4.72 | 4.84 | 118505 | 5679.04 | 1.87% |
| 2025-12-12 | 4.80 | 4.73 | -0.07 | -1.46% | 4.72 | 4.86 | 149300 | 7143.30 | 2.35% |
| 2025-12-11 | 5.09 | 4.80 | -0.28 | -5.51% | 4.80 | 5.10 | 234883 | 11427.05 | 3.70% |
| 2025-12-10 | 5.17 | 5.08 | -0.15 | -2.87% | 5.07 | 5.25 | 168191 | 8643.56 | 2.65% |
| 2025-12-09 | 5.22 | 5.23 | -0.02 | -0.38% | 5.13 | 5.29 | 176585 | 9217.69 | 2.78% |
| 2025-12-08 | 5.32 | 5.25 | -0.07 | -1.32% | 5.19 | 5.37 | 170415 | 8946.91 | 2.68% |
| 2025-12-05 | 5.20 | 5.32 | 0.12 | 2.31% | 5.13 | 5.35 | 122895 | 6476.42 | 1.93% |
| 2025-12-04 | 5.35 | 5.20 | -0.18 | -3.35% | 5.18 | 5.40 | 137914 | 7253.99 | 2.17% |
| 2025-12-03 | 5.40 | 5.38 | -0.04 | -0.74% | 5.34 | 5.46 | 116555 | 6272.82 | 1.83% |
| 2025-12-02 | 5.34 | 5.42 | 0.07 | 1.31% | 5.26 | 5.43 | 129399 | 6931.78 | 2.04% |
| 2025-12-01 | 5.36 | 5.35 | 0.01 | 0.19% | 5.32 | 5.41 | 101828 | 5465.56 | 1.60% |
| 2025-11-28 | 5.23 | 5.34 | 0.07 | 1.33% | 5.12 | 5.35 | 122632 | 6437.50 | 1.93% |
| 2025-11-27 | 5.26 | 5.27 | 0.06 | 1.15% | 5.21 | 5.30 | 109145 | 5741.46 | 1.72% |
| 2025-11-26 | 5.24 | 5.21 | 0.03 | 0.58% | 5.17 | 5.31 | 106548 | 5585.98 | 1.68% |
| 2025-11-25 | 5.09 | 5.18 | 0.09 | 1.77% | 5.08 | 5.22 | 135387 | 6976.98 | 2.13% |
| 2025-11-24 | 5.11 | 5.09 | 0.01 | 0.20% | 5.08 | 5.21 | 130270 | 6676.86 | 2.05% |
深证大盘股票行情在线 K线走势图
得利斯(002330)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
