多浦乐(301528)股票行情 多浦乐股票行情 301528股票行情_爱股网
多浦乐(301528)股票行情
多浦乐(301528)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 |
|---|
| 2025-10-28 | 63.31 | 65.11 | 1.86 | 2.94% | 63.00 | 66.30 | 11978 | 7770.40 | 3.76% | 0.00 |
| 2025-10-27 | 62.12 | 63.25 | 1.14 | 1.84% | 62.11 | 63.30 | 8904 | 5608.36 | 2.80% | 0.00 |
| 2025-10-24 | 60.60 | 62.11 | 1.95 | 3.24% | 59.80 | 63.00 | 8375 | 5169.06 | 2.63% | 0.00 |
| 2025-10-23 | 59.83 | 60.16 | 0.26 | 0.43% | 59.25 | 60.49 | 4105 | 2451.70 | 1.29% | 0.00 |
| 2025-10-22 | 60.90 | 59.90 | -1.35 | -2.20% | 59.81 | 61.29 | 6047 | 3645.72 | 1.90% | 0.00 |
| 2025-10-21 | 61.80 | 61.25 | -0.35 | -0.57% | 60.80 | 62.00 | 6667 | 4080.80 | 2.09% | 0.00 |
| 2025-10-20 | 60.40 | 61.60 | 1.60 | 2.67% | 60.23 | 62.59 | 8810 | 5427.23 | 2.77% | 0.00 |
| 2025-10-17 | 60.78 | 60.00 | -1.00 | -1.64% | 59.70 | 62.19 | 8263 | 5016.77 | 2.59% | 0.00 |
| 2025-10-16 | 62.90 | 61.00 | -1.53 | -2.45% | 60.69 | 62.90 | 8664 | 5341.77 | 2.72% | 3.00 |
| 2025-10-15 | 60.59 | 62.53 | 1.83 | 3.01% | 60.10 | 63.36 | 15483 | 9634.78 | 4.86% | 0.00 |
| 2025-10-14 | 59.42 | 60.70 | 1.87 | 3.18% | 58.55 | 60.90 | 13172 | 7881.80 | 4.14% | 0.00 |
| 2025-10-13 | 57.22 | 58.83 | 0.25 | 0.43% | 56.13 | 59.90 | 8672 | 5089.73 | 2.72% | 0.00 |
| 2025-10-10 | 59.58 | 58.58 | -1.00 | -1.68% | 58.52 | 60.64 | 8601 | 5113.12 | 2.70% | 0.00 |
| 2025-10-09 | 59.10 | 59.58 | 1.18 | 2.02% | 58.46 | 60.30 | 7985 | 4755.46 | 2.51% | 0.00 |
| 2025-09-30 | 58.60 | 58.40 | 0.00 | 0.00% | 58.18 | 59.60 | 6984 | 4109.83 | 2.19% | 0.00 |
| 2025-09-29 | 57.65 | 58.40 | 0.50 | 0.86% | 56.89 | 59.20 | 8021 | 4672.83 | 2.52% | 0.00 |
| 2025-09-26 | 58.00 | 57.90 | 0.00 | 0.00% | 57.00 | 59.33 | 11556 | 6716.60 | 3.63% | 0.00 |
| 2025-09-25 | 59.11 | 57.90 | -1.85 | -3.10% | 57.41 | 59.65 | 10641 | 6206.06 | 3.34% | 0.00 |
| 2025-09-24 | 58.50 | 59.75 | 1.13 | 1.93% | 57.71 | 60.00 | 8626 | 5094.97 | 2.71% | 0.00 |
| 2025-09-23 | 59.17 | 58.62 | -0.54 | -0.91% | 57.05 | 59.30 | 7387 | 4278.13 | 2.32% | 0.00 |
| 2025-09-22 | 58.89 | 59.16 | 0.17 | 0.29% | 58.58 | 59.79 | 5813 | 3442.46 | 1.83% | 0.00 |
| 2025-09-19 | 61.33 | 58.99 | -2.34 | -3.82% | 58.41 | 61.86 | 14448 | 8636.09 | 4.54% | 0.00 |
| 2025-09-18 | 62.81 | 61.33 | -1.58 | -2.51% | 60.69 | 63.47 | 11820 | 7352.80 | 3.71% | 0.00 |
| 2025-09-17 | 63.80 | 62.91 | -1.40 | -2.18% | 62.74 | 64.27 | 9167 | 5799.95 | 2.88% | 0.00 |
| 2025-09-16 | 64.64 | 64.31 | -1.15 | -1.76% | 63.00 | 65.01 | 14424 | 9229.42 | 4.53% | 0.00 |
| 2025-09-15 | 63.01 | 65.46 | 0.74 | 1.14% | 63.01 | 66.28 | 18266 | 11840.26 | 5.74% | 3.00 |
| 2025-09-12 | 61.30 | 64.72 | 3.72 | 6.10% | 61.10 | 70.05 | 31035 | 20842.53 | 9.74% | 0.00 |
| 2025-09-11 | 61.58 | 61.00 | -0.39 | -0.64% | 59.88 | 61.77 | 8875 | 5362.49 | 2.79% | 0.00 |
| 2025-09-10 | 59.91 | 61.39 | 1.30 | 2.16% | 59.71 | 61.79 | 10821 | 6612.75 | 3.40% | 0.00 |
| 2025-09-09 | 60.87 | 60.09 | -0.81 | -1.33% | 59.28 | 60.87 | 7733 | 4639.74 | 2.43% | 0.00 |
| 2025-09-08 | 59.61 | 60.90 | 1.55 | 2.61% | 58.83 | 60.96 | 10053 | 6075.26 | 3.16% | 0.00 |
| 2025-09-05 | 58.99 | 59.35 | 0.65 | 1.11% | 58.18 | 59.84 | 11816 | 6984.19 | 3.71% | 0.00 |
| 2025-09-04 | 55.05 | 58.70 | 3.69 | 6.71% | 55.05 | 59.85 | 23614 | 13694.18 | 7.41% | 0.00 |
| 2025-09-03 | 56.30 | 55.01 | -1.54 | -2.72% | 55.01 | 56.98 | 9432 | 5269.88 | 2.96% | 0.00 |
| 2025-09-02 | 58.72 | 56.55 | -2.17 | -3.70% | 56.31 | 58.84 | 11156 | 6374.18 | 3.50% | 0.00 |
| 2025-09-01 | 56.35 | 58.72 | 2.18 | 3.86% | 56.35 | 59.58 | 16207 | 9507.38 | 5.09% | 0.00 |
| 2025-08-29 | 57.31 | 56.54 | -0.76 | -1.33% | 56.38 | 57.46 | 8764 | 4974.98 | 2.75% | 0.00 |
| 2025-08-28 | 57.90 | 57.30 | -1.00 | -1.72% | 54.85 | 58.58 | 19840 | 11219.83 | 6.23% | 2.00 |
| 2025-08-27 | 60.29 | 58.30 | -2.00 | -3.32% | 57.57 | 60.47 | 16422 | 9736.00 | 5.16% | 0.00 |
| 2025-08-26 | 60.10 | 60.30 | 0.20 | 0.33% | 59.31 | 60.49 | 11207 | 6718.90 | 3.52% | 3.00 |
| 2025-08-25 | 60.29 | 60.10 | -0.17 | -0.28% | 59.21 | 60.80 | 14346 | 8598.31 | 4.50% | 0.00 |
| 2025-08-22 | 61.72 | 60.27 | -1.15 | -1.87% | 59.96 | 61.80 | 14547 | 8803.56 | 4.57% | 0.00 |
| 2025-08-21 | 62.04 | 61.42 | -0.72 | -1.16% | 61.13 | 62.55 | 8699 | 5384.81 | 2.73% | 1.00 |
| 2025-08-20 | 62.30 | 62.14 | 0.26 | 0.42% | 62.00 | 63.66 | 10690 | 6702.27 | 3.36% | 4.00 |
| 2025-08-19 | 62.30 | 61.88 | -0.29 | -0.47% | 60.82 | 62.49 | 11933 | 7370.48 | 3.75% | 0.00 |
| 2025-08-18 | 63.49 | 62.17 | -0.61 | -0.97% | 62.14 | 63.50 | 13251 | 8303.05 | 4.16% | 4.00 |
| 2025-08-15 | 61.43 | 62.78 | 0.76 | 1.23% | 61.43 | 63.00 | 8648 | 5400.50 | 2.72% | 0.00 |
| 2025-08-14 | 63.80 | 62.02 | -1.68 | -2.64% | 61.13 | 63.85 | 14663 | 9131.79 | 4.60% | 0.00 |
| 2025-08-13 | 66.28 | 63.70 | -2.58 | -3.89% | 63.66 | 67.25 | 16476 | 10737.51 | 5.17% | 18.00 |
| 2025-08-12 | 64.18 | 66.28 | 2.10 | 3.27% | 64.00 | 67.60 | 20485 | 13513.62 | 6.43% | 0.00 |
| 2025-08-11 | 62.95 | 64.18 | 1.58 | 2.52% | 62.62 | 64.53 | 10046 | 6407.61 | 3.15% | 0.00 |
| 2025-08-08 | 63.61 | 62.60 | -0.82 | -1.29% | 61.90 | 63.66 | 7943 | 4975.42 | 2.49% | 0.00 |
| 2025-08-07 | 63.45 | 63.42 | 0.29 | 0.46% | 62.00 | 63.75 | 8768 | 5531.33 | 2.75% | 0.00 |
| 2025-08-06 | 63.25 | 63.13 | -0.24 | -0.38% | 62.70 | 63.68 | 9220 | 5819.26 | 2.89% | 0.00 |
| 2025-08-05 | 64.08 | 63.37 | -0.69 | -1.08% | 61.60 | 64.09 | 15438 | 9729.28 | 4.85% | 0.00 |
| 2025-08-04 | 59.50 | 64.06 | 4.17 | 6.96% | 59.20 | 64.80 | 18299 | 11414.31 | 5.75% | 0.00 |
| 2025-08-01 | 59.87 | 59.89 | 0.03 | 0.05% | 59.05 | 60.99 | 8368 | 5026.90 | 2.63% | 1.00 |
| 2025-07-31 | 60.31 | 59.86 | -0.46 | -0.76% | 59.36 | 60.58 | 8450 | 5065.50 | 2.65% | 0.00 |
| 2025-07-30 | 60.40 | 60.32 | -0.29 | -0.48% | 59.25 | 61.44 | 9580 | 5753.62 | 3.01% | 0.00 |
| 2025-07-29 | 59.00 | 60.61 | 1.32 | 2.23% | 58.53 | 60.66 | 13160 | 7864.45 | 4.13% | 0.00 |
| 2025-07-28 | 57.23 | 59.29 | 1.69 | 2.93% | 57.23 | 59.39 | 14316 | 8393.20 | 4.49% | 0.00 |
| 2025-07-25 | 57.00 | 57.60 | 0.59 | 1.03% | 56.51 | 57.98 | 7148 | 4083.22 | 2.24% | 0.00 |
| 2025-07-24 | 57.31 | 57.01 | -0.61 | -1.06% | 56.73 | 57.79 | 8366 | 4780.43 | 2.63% | 0.00 |
| 2025-07-23 | 58.01 | 57.62 | -0.68 | -1.17% | 57.15 | 58.50 | 8888 | 5137.48 | 2.79% | 0.00 |
| 2025-07-22 | 58.04 | 58.30 | 0.85 | 1.48% | 57.20 | 59.37 | 12844 | 7465.11 | 4.03% | 0.00 |
| 2025-07-21 | 58.28 | 57.45 | -0.71 | -1.22% | 57.20 | 58.32 | 10634 | 6116.39 | 3.34% | 0.00 |
| 2025-07-18 | 59.25 | 58.16 | -0.05 | -0.09% | 57.00 | 59.25 | 11674 | 6768.48 | 3.67% | 0.00 |
| 2025-07-17 | 57.41 | 58.21 | 0.77 | 1.34% | 56.27 | 58.46 | 14366 | 8258.86 | 4.51% | 0.00 |
| 2025-07-16 | 57.45 | 57.44 | 0.12 | 0.21% | 56.66 | 57.90 | 8763 | 5024.40 | 2.75% | 0.00 |
| 2025-07-15 | 57.49 | 57.32 | -0.22 | -0.38% | 56.51 | 58.68 | 9817 | 5635.82 | 3.08% | 0.00 |
| 2025-07-14 | 58.30 | 57.54 | -1.01 | -1.73% | 57.52 | 59.12 | 12656 | 7358.07 | 3.97% | 0.00 |
| 2025-07-11 | 58.15 | 58.55 | 0.40 | 0.69% | 57.52 | 59.98 | 20460 | 12057.09 | 6.42% | 0.00 |
| 2025-07-10 | 55.01 | 58.15 | 3.14 | 5.71% | 54.21 | 59.58 | 33817 | 19347.03 | 10.62% | 0.00 |
| 2025-07-09 | 55.27 | 55.01 | -0.37 | -0.67% | 54.68 | 55.88 | 13129 | 7242.46 | 4.12% | 0.00 |
| 2025-07-08 | 54.09 | 55.38 | 1.38 | 2.56% | 53.58 | 56.00 | 18638 | 10286.80 | 5.85% | 0.00 |
| 2025-07-07 | 53.71 | 54.00 | 0.30 | 0.56% | 53.14 | 54.76 | 6554 | 3534.88 | 2.06% | 0.00 |
| 2025-07-04 | 55.04 | 53.70 | -1.89 | -3.40% | 53.20 | 55.04 | 15796 | 8517.27 | 4.96% | 0.00 |
| 2025-07-03 | 52.87 | 55.59 | 2.74 | 5.18% | 52.86 | 55.63 | 25959 | 14165.63 | 8.15% | 3.00 |
| 2025-07-02 | 53.21 | 52.85 | -0.65 | -1.21% | 52.35 | 54.09 | 12305 | 6505.82 | 3.86% | 0.00 |
| 2025-07-01 | 54.15 | 53.50 | -0.32 | -0.59% | 53.13 | 54.15 | 9492 | 5076.90 | 2.98% | 0.00 |
深证大盘股票行情在线 K线走势图
多浦乐(301528)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
