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 |
|---|
| 2026-03-26 | 57.59 | 57.11 | -0.48 | -0.83% | 56.19 | 58.20 | 6253 | 3576.19 | 1.96% | 0.00 |
| 2026-03-25 | 57.50 | 57.59 | 0.49 | 0.86% | 56.86 | 58.23 | 4310 | 2481.58 | 1.35% | 0.00 |
| 2026-03-24 | 56.78 | 57.10 | 2.00 | 3.63% | 55.00 | 57.25 | 5761 | 3229.03 | 1.81% | 0.00 |
| 2026-03-23 | 58.90 | 55.10 | -4.12 | -6.96% | 54.32 | 58.90 | 13294 | 7469.32 | 4.17% | 0.00 |
| 2026-03-20 | 60.63 | 59.22 | -1.28 | -2.12% | 59.11 | 61.49 | 4768 | 2870.33 | 1.50% | 0.00 |
| 2026-03-19 | 61.91 | 60.50 | -1.70 | -2.73% | 60.24 | 61.97 | 5009 | 3050.44 | 1.57% | 0.00 |
| 2026-03-18 | 62.43 | 62.20 | 0.45 | 0.73% | 61.37 | 62.73 | 5710 | 3542.18 | 1.79% | 0.00 |
| 2026-03-17 | 64.30 | 61.75 | -2.44 | -3.80% | 61.67 | 64.51 | 5010 | 3148.93 | 1.57% | 0.00 |
| 2026-03-16 | 64.35 | 64.19 | -0.32 | -0.50% | 63.60 | 65.68 | 3991 | 2563.43 | 1.25% | 0.00 |
| 2026-03-13 | 64.85 | 64.51 | -0.35 | -0.54% | 63.50 | 66.75 | 7326 | 4761.15 | 2.30% | 0.00 |
| 2026-03-12 | 64.47 | 64.86 | 0.42 | 0.65% | 64.03 | 66.32 | 7359 | 4802.35 | 2.31% | 0.00 |
| 2026-03-11 | 65.23 | 64.44 | -0.67 | -1.03% | 64.34 | 66.03 | 5597 | 3643.38 | 1.76% | 0.00 |
| 2026-03-10 | 63.34 | 65.11 | 2.43 | 3.88% | 62.89 | 65.44 | 6967 | 4501.04 | 2.19% | 0.00 |
| 2026-03-09 | 63.60 | 62.68 | -1.38 | -2.15% | 60.86 | 63.60 | 8193 | 5070.61 | 2.57% | 0.00 |
| 2026-03-06 | 63.33 | 64.06 | 0.31 | 0.49% | 63.33 | 64.72 | 4548 | 2915.62 | 1.43% | 0.00 |
| 2026-03-05 | 64.35 | 63.75 | 0.34 | 0.54% | 63.61 | 65.58 | 5497 | 3557.10 | 1.73% | 0.00 |
| 2026-03-04 | 63.38 | 63.41 | 0.18 | 0.28% | 63.20 | 64.92 | 7549 | 4821.30 | 2.37% | 0.00 |
| 2026-03-03 | 68.30 | 63.23 | -5.06 | -7.41% | 63.10 | 68.99 | 13951 | 9133.27 | 4.38% | 0.00 |
| 2026-03-02 | 70.79 | 68.29 | -2.69 | -3.79% | 68.17 | 70.82 | 7658 | 5314.67 | 2.40% | 0.00 |
| 2026-02-27 | 71.84 | 70.98 | -0.90 | -1.25% | 70.03 | 71.84 | 5738 | 4063.70 | 1.80% | 0.00 |
| 2026-02-26 | 70.15 | 71.88 | 1.73 | 2.47% | 69.99 | 72.30 | 9848 | 7049.64 | 3.09% | 0.00 |
| 2026-02-25 | 70.31 | 70.15 | -0.01 | -0.01% | 68.70 | 70.55 | 6456 | 4475.03 | 2.03% | 0.00 |
| 2026-02-24 | 71.40 | 70.16 | 0.52 | 0.75% | 69.89 | 71.48 | 5900 | 4163.42 | 1.85% | 0.00 |
| 2026-02-13 | 69.01 | 69.64 | 0.14 | 0.20% | 68.51 | 70.76 | 5919 | 4135.41 | 1.86% | 0.00 |
| 2026-02-12 | 69.23 | 69.50 | 0.79 | 1.15% | 68.18 | 71.28 | 8257 | 5805.07 | 2.59% | 0.00 |
| 2026-02-11 | 67.96 | 68.71 | 1.31 | 1.94% | 67.28 | 69.60 | 6828 | 4678.48 | 2.14% | 0.00 |
| 2026-02-10 | 67.99 | 67.40 | -0.12 | -0.18% | 66.11 | 67.99 | 4518 | 3047.65 | 1.42% | 2.00 |
| 2026-02-09 | 66.49 | 67.52 | 1.72 | 2.61% | 66.23 | 67.66 | 5083 | 3412.18 | 1.60% | 0.00 |
| 2026-02-06 | 66.21 | 65.80 | -0.82 | -1.23% | 65.62 | 67.31 | 4889 | 3252.38 | 1.54% | 2.00 |
| 2026-02-05 | 66.73 | 66.62 | -0.49 | -0.73% | 66.23 | 67.50 | 3163 | 2116.67 | 0.99% | 0.00 |
| 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 |
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
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
