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 |
|---|
| 2026-02-04 | 68.25 | 67.11 | -1.14 | -1.67% | 66.11 | 68.25 | 5468 | 3669.99 | 1.72% | 0.00 |
| 2026-02-03 | 67.99 | 68.25 | 0.92 | 1.37% | 66.83 | 68.40 | 7083 | 4796.38 | 2.22% | 0.00 |
| 2026-02-02 | 67.90 | 67.33 | -0.57 | -0.84% | 67.24 | 69.19 | 7468 | 5077.08 | 2.34% | 0.00 |
| 2026-01-30 | 66.33 | 67.90 | 1.90 | 2.88% | 65.89 | 68.56 | 9605 | 6478.00 | 3.02% | 0.00 |
| 2026-01-29 | 69.31 | 66.00 | -2.71 | -3.94% | 65.83 | 69.43 | 9338 | 6277.46 | 2.93% | 0.00 |
| 2026-01-28 | 69.70 | 68.71 | -1.19 | -1.70% | 67.38 | 70.40 | 10417 | 7153.96 | 3.27% | 0.00 |
| 2026-01-27 | 69.81 | 69.90 | 0.13 | 0.19% | 67.88 | 71.36 | 9494 | 6602.24 | 2.98% | 0.00 |
| 2026-01-26 | 72.73 | 69.77 | -3.19 | -4.37% | 68.80 | 72.73 | 14304 | 10086.80 | 4.49% | 0.00 |
| 2026-01-23 | 70.98 | 72.96 | 1.93 | 2.72% | 70.61 | 73.28 | 13728 | 9939.14 | 4.31% | 0.00 |
| 2026-01-22 | 70.70 | 71.03 | 0.33 | 0.47% | 70.70 | 72.72 | 7221 | 5164.17 | 2.27% | 0.00 |
| 2026-01-21 | 70.13 | 70.70 | 0.46 | 0.65% | 69.39 | 71.09 | 5886 | 4152.69 | 1.85% | 0.00 |
| 2026-01-20 | 71.40 | 70.24 | -1.15 | -1.61% | 68.90 | 72.00 | 9577 | 6722.00 | 3.01% | 0.00 |
| 2026-01-19 | 69.69 | 71.39 | 1.81 | 2.60% | 69.15 | 72.00 | 10743 | 7632.81 | 3.37% | 0.00 |
| 2026-01-16 | 69.07 | 69.58 | 0.52 | 0.75% | 68.51 | 70.43 | 9173 | 6387.27 | 2.88% | 0.00 |
| 2026-01-15 | 69.22 | 69.06 | -0.16 | -0.23% | 68.21 | 69.30 | 8594 | 5910.09 | 2.70% | 0.00 |
| 2026-01-14 | 70.69 | 69.22 | -1.52 | -2.15% | 68.12 | 71.52 | 19110 | 13330.30 | 6.00% | 0.00 |
| 2026-01-13 | 73.07 | 70.74 | -2.33 | -3.19% | 70.18 | 73.34 | 16921 | 12063.63 | 5.31% | 0.00 |
| 2026-01-12 | 72.87 | 73.07 | 0.54 | 0.74% | 71.82 | 75.00 | 24983 | 18176.46 | 7.84% | 0.00 |
| 2026-01-09 | 70.05 | 72.53 | 3.83 | 5.57% | 70.05 | 76.05 | 35506 | 25970.54 | 11.15% | 0.00 |
| 2026-01-08 | 68.49 | 68.70 | -0.10 | -0.15% | 67.67 | 69.38 | 8991 | 6158.65 | 2.82% | 0.00 |
| 2026-01-07 | 66.77 | 68.80 | 2.10 | 3.15% | 66.20 | 69.45 | 14851 | 10147.46 | 4.66% | 0.00 |
| 2026-01-06 | 67.00 | 66.70 | -0.28 | -0.42% | 66.44 | 68.80 | 9773 | 6563.72 | 3.07% | 0.00 |
| 2026-01-05 | 68.12 | 66.98 | -1.02 | -1.50% | 66.35 | 69.18 | 12566 | 8423.85 | 3.95% | 0.00 |
| 2025-12-31 | 67.51 | 68.00 | 0.59 | 0.88% | 66.76 | 68.79 | 6875 | 4666.02 | 2.16% | 0.00 |
| 2025-12-30 | 70.00 | 67.41 | -2.78 | -3.96% | 67.38 | 70.00 | 8804 | 6005.32 | 2.76% | 0.00 |
| 2025-12-29 | 68.45 | 70.19 | 1.39 | 2.02% | 68.00 | 70.21 | 11084 | 7649.80 | 3.48% | 0.00 |
| 2025-12-26 | 70.33 | 68.80 | -1.15 | -1.64% | 68.50 | 70.70 | 15106 | 10491.80 | 4.74% | 0.00 |
| 2025-12-25 | 66.89 | 69.95 | 3.06 | 4.57% | 66.66 | 71.85 | 24803 | 17358.10 | 7.79% | 7.00 |
| 2025-12-24 | 65.33 | 66.89 | 1.16 | 1.76% | 65.00 | 68.88 | 15645 | 10498.46 | 4.91% | 0.00 |
| 2025-12-23 | 63.17 | 65.73 | 2.55 | 4.04% | 63.04 | 66.74 | 12988 | 8419.69 | 4.08% | 0.00 |
| 2025-12-22 | 61.93 | 63.18 | 1.55 | 2.52% | 61.79 | 63.45 | 8523 | 5354.57 | 2.68% | 0.00 |
| 2025-12-19 | 62.35 | 61.63 | 0.02 | 0.03% | 61.12 | 62.53 | 3549 | 2190.17 | 1.11% | 0.00 |
| 2025-12-18 | 59.50 | 61.61 | 1.83 | 3.06% | 59.46 | 62.29 | 7650 | 4703.47 | 2.40% | 0.00 |
| 2025-12-17 | 60.10 | 59.78 | -0.61 | -1.01% | 58.27 | 60.78 | 5928 | 3518.11 | 1.86% | 0.00 |
| 2025-12-16 | 61.21 | 60.39 | -0.82 | -1.34% | 60.00 | 61.74 | 5887 | 3569.66 | 1.85% | 5.00 |
| 2025-12-15 | 62.01 | 61.21 | -1.31 | -2.10% | 61.00 | 63.19 | 6510 | 4034.37 | 2.04% | 5.00 |
| 2025-12-12 | 63.63 | 62.52 | -1.10 | -1.73% | 62.50 | 64.18 | 8096 | 5116.35 | 2.54% | 0.00 |
| 2025-12-11 | 62.35 | 63.62 | 1.11 | 1.78% | 61.80 | 64.00 | 10042 | 6325.25 | 3.15% | 0.00 |
| 2025-12-10 | 64.50 | 62.51 | -2.22 | -3.43% | 61.51 | 64.73 | 13500 | 8470.80 | 4.24% | 0.00 |
| 2025-12-09 | 62.56 | 64.73 | 2.28 | 3.65% | 61.81 | 65.28 | 15977 | 10220.29 | 5.02% | 0.00 |
| 2025-12-08 | 61.08 | 62.45 | 1.30 | 2.13% | 61.08 | 63.33 | 7886 | 4925.88 | 2.48% | 0.00 |
| 2025-12-05 | 60.35 | 61.15 | 0.80 | 1.33% | 59.57 | 61.70 | 7448 | 4551.40 | 2.34% | 0.00 |
| 2025-12-04 | 60.51 | 60.35 | -0.51 | -0.84% | 59.38 | 61.32 | 6055 | 3653.04 | 1.90% | 0.00 |
| 2025-12-03 | 61.00 | 60.86 | 0.05 | 0.08% | 59.04 | 61.50 | 6070 | 3677.11 | 1.91% | 0.00 |
| 2025-12-02 | 61.80 | 60.81 | -0.89 | -1.44% | 60.40 | 61.80 | 4949 | 3005.78 | 1.55% | 0.00 |
| 2025-12-01 | 61.58 | 61.70 | 0.10 | 0.16% | 60.86 | 62.85 | 6006 | 3708.16 | 1.89% | 0.00 |
| 2025-11-28 | 60.97 | 61.60 | 0.01 | 0.02% | 60.63 | 62.29 | 3455 | 2110.77 | 1.08% | 0.00 |
| 2025-11-27 | 60.05 | 61.59 | 1.29 | 2.14% | 60.05 | 62.81 | 9918 | 6118.82 | 3.11% | 0.00 |
| 2025-11-26 | 62.50 | 60.30 | -1.90 | -3.05% | 59.94 | 62.50 | 10280 | 6266.83 | 3.23% | 0.00 |
| 2025-11-25 | 61.01 | 62.20 | 1.09 | 1.78% | 61.01 | 63.14 | 6519 | 4039.33 | 2.05% | 0.00 |
| 2025-11-24 | 59.77 | 61.11 | 1.36 | 2.28% | 59.77 | 61.58 | 4783 | 2917.34 | 1.50% | 0.00 |
| 2025-11-21 | 62.30 | 59.75 | -2.94 | -4.69% | 59.75 | 63.99 | 8129 | 4968.64 | 2.55% | 0.00 |
| 2025-11-20 | 64.35 | 62.69 | -0.83 | -1.31% | 62.30 | 64.49 | 4709 | 2969.18 | 1.48% | 0.00 |
| 2025-11-19 | 64.59 | 63.52 | -0.88 | -1.37% | 62.77 | 64.78 | 6200 | 3937.46 | 1.95% | 0.00 |
| 2025-11-18 | 66.58 | 64.40 | -1.70 | -2.57% | 63.89 | 66.58 | 5697 | 3691.23 | 1.79% | 0.00 |
| 2025-11-17 | 66.20 | 66.10 | 0.10 | 0.15% | 65.09 | 66.69 | 4579 | 3011.58 | 1.44% | 0.00 |
| 2025-11-14 | 64.43 | 66.00 | 0.96 | 1.48% | 64.01 | 67.98 | 7569 | 5000.13 | 2.38% | 0.00 |
| 2025-11-13 | 66.16 | 65.04 | -0.46 | -0.70% | 64.89 | 66.31 | 6093 | 3985.66 | 1.91% | 0.00 |
| 2025-11-12 | 67.25 | 65.50 | -1.13 | -1.70% | 65.08 | 67.35 | 7450 | 4897.57 | 2.34% | 0.00 |
| 2025-11-11 | 67.64 | 66.63 | -0.97 | -1.43% | 66.12 | 67.97 | 8336 | 5570.68 | 2.62% | 0.00 |
| 2025-11-10 | 69.25 | 67.60 | -1.81 | -2.61% | 67.60 | 69.98 | 9048 | 6185.93 | 2.84% | 0.00 |
| 2025-11-07 | 69.60 | 69.41 | -0.39 | -0.56% | 68.86 | 71.16 | 15342 | 10744.04 | 4.82% | 0.00 |
| 2025-11-06 | 67.51 | 69.80 | 1.90 | 2.80% | 67.30 | 70.00 | 11598 | 8010.02 | 3.64% | 0.00 |
| 2025-11-05 | 66.22 | 67.90 | 0.62 | 0.92% | 66.04 | 68.50 | 9804 | 6588.70 | 3.08% | 0.00 |
| 2025-11-04 | 65.82 | 67.28 | 1.25 | 1.89% | 65.40 | 67.31 | 9881 | 6562.15 | 3.10% | 2.00 |
| 2025-11-03 | 64.59 | 66.03 | 1.85 | 2.88% | 64.39 | 66.19 | 11337 | 7427.93 | 3.56% | 0.00 |
| 2025-10-31 | 63.95 | 64.18 | 0.56 | 0.88% | 63.38 | 65.18 | 7058 | 4533.43 | 2.22% | 0.00 |
| 2025-10-30 | 63.43 | 63.62 | -0.29 | -0.45% | 63.36 | 65.98 | 9923 | 6391.82 | 3.12% | 0.00 |
| 2025-10-29 | 66.10 | 63.91 | -1.20 | -1.84% | 63.14 | 66.10 | 10948 | 6992.72 | 3.44% | 0.00 |
| 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 |
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
