多利科技

001311
🏛️ 中国 →
26.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 26.35 26.54 26.28 26.33 883.2K
09:35 26.32 26.36 26.23 26.27 531.0K
09:40 26.25 26.38 26.20 26.22 446.3K
09:45 26.24 26.24 26.10 26.13 404.8K
09:50 26.13 26.29 26.13 26.27 198.2K
09:55 26.27 26.28 26.20 26.24 166.5K
10:00 26.24 26.37 26.23 26.26 144.8K
10:05 26.26 26.26 26.18 26.20 162.7K
10:10 26.20 26.28 26.19 26.25 129.9K
10:15 26.23 26.28 26.17 26.18 146.6K
10:20 26.18 26.19 26.15 26.15 176.8K
10:25 26.15 26.20 26.14 26.17 139.0K
10:30 26.17 26.18 26.15 26.17 112.2K
10:35 26.17 26.23 26.17 26.22 80.5K
10:40 26.23 26.25 26.18 26.21 92.0K
10:45 26.20 26.27 26.19 26.25 82.8K
10:50 26.27 26.34 26.25 26.26 137.9K
10:55 26.26 26.26 26.21 26.22 63.7K
11:00 26.22 26.24 26.20 26.23 49.3K
11:05 26.23 26.24 26.22 26.23 56.3K
11:10 26.22 26.22 26.15 26.15 198.7K
11:15 26.16 26.16 26.11 26.11 227.6K
11:20 26.12 26.12 26.03 26.07 351.1K
11:25 26.07 26.07 26.03 26.04 240.9K
13:00 26.03 26.03 25.88 25.91 418.2K
13:05 25.90 25.96 25.85 25.85 255.6K
13:10 25.83 25.88 25.81 25.85 190.4K
13:15 25.87 25.95 25.87 25.92 94.0K
13:20 25.92 25.94 25.90 25.90 117.3K
13:25 25.90 25.90 25.87 25.87 109.9K
13:30 25.88 25.89 25.86 25.87 131.7K
13:35 25.89 25.98 25.89 25.96 105.6K
13:40 25.96 26.05 25.95 26.04 118.5K
13:45 26.05 26.08 26.02 26.02 112.8K
13:50 26.02 26.12 26.01 26.07 70.4K
13:55 26.05 26.20 26.05 26.17 88.6K
14:00 26.19 26.19 26.12 26.14 152.8K
14:05 26.11 26.20 26.10 26.20 88.6K
14:10 26.19 26.21 26.15 26.17 106.0K
14:15 26.17 26.21 26.17 26.20 69.8K
14:20 26.20 26.32 26.20 26.32 128.3K
14:25 26.31 26.34 26.27 26.30 148.9K
14:30 26.28 26.30 26.23 26.26 74.9K
14:35 26.25 26.29 26.24 26.28 101.2K
14:40 26.27 26.30 26.25 26.28 90.6K
14:45 26.28 26.32 26.26 26.32 221.6K
14:50 26.31 26.32 26.26 26.28 265.3K
14:55 26.29 26.29 26.24 26.26 154.2K
15:40 26.25 26.25 26.25 26.25 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26.18 26.66 25.85 26.65 8.0M
2025-09-25 26.38 26.54 25.81 26.25 8.7M
2025-09-24 26.08 27.19 25.41 26.66 16.6M
2025-09-23 24.85 26.50 24.80 26.35 14.5M
2025-09-22 24.84 25.27 24.61 24.90 4.3M
2025-09-19 25.25 25.54 24.71 24.86 5.1M
2025-09-18 26.03 26.31 25.18 25.35 9.6M
2025-09-17 25.37 27.38 25.37 26.03 14.8M
2025-09-16 23.90 26.18 23.77 25.36 13.8M
2025-09-15 23.84 24.55 23.76 23.83 5.7M
2025-09-12 24.67 24.86 23.88 23.94 8.0M
2025-09-11 24.50 25.13 24.18 24.67 9.6M
2025-09-10 25.44 25.78 24.45 24.50 17.0M
2025-09-09 23.84 26.43 23.62 25.66 22.6M
2025-09-08 22.43 24.66 22.34 24.03 11.0M
2025-09-05 22.15 22.43 22.01 22.43 2.2M
2025-09-04 22.07 22.31 21.75 22.09 3.0M
2025-09-03 22.49 22.63 22.00 22.02 2.6M
2025-09-02 22.50 22.81 21.89 22.48 4.2M
2025-09-01 22.51 22.75 22.35 22.60 2.7M
2025-08-29 22.40 22.73 22.00 22.49 3.8M
2025-08-28 22.78 23.00 21.78 22.40 5.8M
2025-08-27 23.27 23.53 22.78 22.79 4.7M
2025-08-26 23.26 23.48 23.03 23.26 3.5M
2025-08-25 23.89 24.15 23.18 23.26 6.6M
2025-08-22 23.85 23.85 23.10 23.66 6.2M
2025-08-21 24.15 24.54 24.02 24.19 3.7M
2025-08-20 23.71 24.22 23.53 24.22 3.5M
2025-08-19 24.19 24.19 23.62 23.80 5.1M
2025-08-18 24.23 24.67 24.01 24.10 4.3M
2025-08-15 23.62 24.34 23.61 24.16 3.8M
2025-08-14 24.82 24.99 23.56 23.69 6.2M
2025-08-13 24.14 24.94 24.14 24.89 5.1M
2025-08-12 24.48 25.00 24.00 24.14 5.7M
2025-08-11 23.82 24.53 23.82 24.39 4.4M
2025-08-08 23.50 24.10 23.48 23.82 3.4M
2025-08-07 23.80 24.24 23.51 23.51 5.1M
2025-08-06 23.41 23.87 23.05 23.74 4.2M
2025-08-05 23.27 23.68 23.04 23.44 4.0M
2025-08-04 23.00 23.43 22.81 23.21 3.2M
2025-08-01 23.30 23.37 22.76 23.12 4.5M
2025-07-31 23.18 23.66 22.95 23.30 7.3M
2025-07-30 22.76 24.12 22.51 23.48 12.5M
2025-07-29 22.60 23.11 22.18 22.60 7.0M
2025-07-28 21.69 23.36 21.66 22.40 8.1M
2025-07-25 21.48 21.88 21.34 21.69 2.6M
2025-07-24 21.17 21.65 21.14 21.50 3.1M
2025-07-23 21.45 21.50 21.14 21.17 2.3M
2025-07-22 21.55 21.57 21.35 21.46 1.9M
2025-07-21 21.40 21.57 21.28 21.48 2.1M
2025-07-18 21.30 21.38 21.10 21.32 1.8M
2025-07-17 21.33 21.34 21.15 21.30 1.8M
2025-07-16 21.00 21.36 20.92 21.28 2.6M
2025-07-15 20.89 21.21 20.81 20.99 2.7M
2025-07-14 20.54 20.94 20.50 20.90 2.3M
2025-07-11 20.54 20.75 20.41 20.61 1.5M
2025-07-10 20.49 20.60 20.36 20.55 1.4M
2025-07-09 20.67 20.80 20.52 20.55 1.5M
2025-07-08 20.40 20.71 20.33 20.67 2.0M
2025-07-07 20.36 20.43 20.28 20.43 1.2M
2025-07-04 20.68 20.74 20.36 20.43 1.5M
2025-07-03 20.57 20.72 20.49 20.67 1.4M
2025-07-02 20.66 20.66 20.42 20.54 1.3M
2025-07-01 20.67 20.74 20.41 20.67 1.6M
2025-06-30 20.31 20.68 20.29 20.67 1.9M
2025-06-27 20.40 20.52 20.26 20.35 1.5M
2025-06-26 20.46 20.55 20.21 20.26 2.0M
2025-06-25 20.44 20.56 20.30 20.56 2.6M
2025-06-24 19.79 20.77 19.79 20.49 3.5M
2025-06-23 19.50 19.75 19.40 19.65 1.4M
2025-06-20 19.62 19.91 19.56 19.60 1.1M
2025-06-19 19.90 20.06 19.53 19.72 1.3M
2025-06-18 20.04 20.04 19.70 19.96 1.4M
2025-06-17 20.06 20.20 20.00 20.04 1.3M
2025-06-16 19.93 20.14 19.85 20.10 1.5M
2025-06-13 20.76 20.93 20.00 20.03 3.3M
2025-06-12 20.42 20.49 20.18 20.42 1.9M
2025-06-11 20.10 20.63 20.10 20.44 3.5M
2025-06-10 20.49 20.52 19.80 19.99 3.4M
2025-06-09 20.82 21.07 20.72 21.02 3.3M
2025-06-06 20.90 20.91 20.65 20.75 1.9M
2025-06-05 20.95 20.99 20.70 20.91 1.5M
2025-06-04 20.75 20.99 20.73 20.95 1.5M
2025-06-03 20.83 20.91 20.65 20.69 2.4M
2025-05-30 21.22 21.32 20.73 20.85 2.2M
2025-05-29 20.99 21.45 20.85 21.15 2.4M
2025-05-28 21.02 21.33 20.82 20.91 1.9M
2025-05-27 21.32 21.32 20.91 21.11 1.6M
2025-05-26 21.32 21.46 21.14 21.32 1.5M
2025-05-23 21.49 21.87 21.32 21.37 2.1M
2025-05-22 21.69 21.93 21.49 21.49 1.8M
2025-05-21 21.92 22.00 21.60 21.79 1.5M
2025-05-20 21.92 22.00 21.66 21.91 1.6M
2025-05-19 21.73 22.08 21.42 21.92 2.3M
2025-05-16 21.39 21.92 21.39 21.67 2.2M
2025-05-15 21.60 21.77 21.32 21.52 1.7M
2025-05-14 22.10 22.10 21.62 21.72 2.0M
2025-05-13 22.31 22.33 21.85 21.95 2.1M
2025-05-12 21.76 22.03 21.76 21.92 1.9M
2025-05-09 21.85 21.94 21.45 21.65 1.9M
2025-05-08 21.50 22.02 21.50 21.87 2.2M
2025-05-07 22.01 22.10 21.39 21.55 2.7M
2025-05-06 21.25 21.94 21.25 21.85 3.8M
2025-04-30 20.55 21.18 20.54 21.00 2.4M
2025-04-29 20.69 20.80 20.32 20.50 2.0M
2025-04-28 21.00 21.04 20.49 20.56 2.6M
2025-04-25 21.08 21.31 20.96 21.09 1.8M
2025-04-24 27.73 28.17 27.35 27.42 2.7M
2025-04-23 27.48 28.28 27.07 27.89 5.2M
2025-04-22 26.00 27.42 25.72 27.17 6.4M
2025-04-21 25.09 26.00 24.78 25.98 2.4M
2025-04-18 24.86 25.08 24.60 25.00 1.2M
2025-04-17 24.63 25.04 24.61 24.80 1.2M
2025-04-16 25.20 25.21 24.45 24.86 1.7M
2025-04-15 25.26 25.45 24.91 25.22 1.2M
2025-04-14 25.23 25.58 25.17 25.26 2.1M
2025-04-11 24.66 25.23 24.40 24.98 2.4M
2025-04-10 24.54 25.39 24.53 24.77 3.8M
2025-04-09 23.19 24.13 21.88 24.02 3.4M
2025-04-08 23.90 25.09 23.00 23.42 4.3M
2025-04-07 26.37 26.48 25.09 25.09 2.2M
2025-04-03 28.26 28.60 27.66 27.88 2.3M
2025-04-02 28.34 28.82 28.10 28.60 2.1M
2025-04-01 28.45 28.83 28.22 28.33 2.0M
2025-03-31 29.11 29.20 28.06 28.46 2.9M
2025-03-28 29.75 30.08 29.23 29.28 1.8M
2025-03-27 30.00 30.23 29.51 29.59 2.2M
2025-03-26 29.50 30.40 29.37 30.05 2.8M
2025-03-25 30.00 30.49 29.40 29.52 3.4M
2025-03-24 30.91 31.23 29.37 29.98 5.1M
2025-03-21 32.72 32.73 31.05 31.27 6.5M
2025-03-20 32.21 33.66 31.82 33.33 10.1M
2025-03-19 31.07 32.06 31.06 32.06 7.1M
2025-03-18 31.49 31.59 30.95 31.11 4.1M
2025-03-17 31.38 31.85 30.84 31.60 4.0M
2025-03-14 30.78 31.65 30.31 31.35 4.1M
2025-03-13 31.70 32.10 30.51 30.78 5.9M
2025-03-12 31.06 32.50 30.96 31.84 10.0M
2025-03-11 31.00 31.16 30.23 30.89 5.1M
2025-03-10 32.10 32.25 31.10 31.24 11.0M
2025-03-07 29.08 32.09 29.08 32.09 10.7M
2025-03-06 28.63 29.41 28.50 29.17 3.1M
2025-03-05 28.79 28.95 28.20 28.63 3.2M
2025-03-04 27.99 28.68 27.82 28.46 2.2M
2025-03-03 28.31 28.77 27.90 28.13 2.4M
2025-02-28 29.66 29.75 28.29 28.34 4.2M
2025-02-27 30.13 30.26 29.05 29.89 5.6M
2025-02-26 27.89 30.46 27.81 30.08 10.1M
2025-02-25 27.66 28.08 27.46 27.77 1.9M
2025-02-24 27.94 28.30 27.49 27.92 2.4M
2025-02-21 28.02 28.12 27.73 27.93 2.9M
2025-02-20 28.17 28.27 27.75 28.02 2.5M
2025-02-19 27.19 28.39 27.17 28.17 5.2M
2025-02-18 27.77 27.81 27.13 27.15 2.3M
2025-02-17 27.33 27.77 27.14 27.74 2.7M
2025-02-14 27.15 27.68 27.00 27.48 2.5M
2025-02-13 28.10 28.10 27.30 27.32 3.8M
2025-02-12 28.00 28.29 27.53 28.27 5.9M
2025-02-11 26.91 29.01 26.76 28.62 8.7M
2025-02-10 26.58 26.68 26.16 26.37 1.9M
2025-02-07 26.97 26.98 26.34 26.57 2.2M
2025-02-06 25.85 26.69 25.66 26.68 1.7M
2025-02-05 25.86 26.15 25.79 25.85 1.6M
2025-01-27 26.48 26.55 25.65 25.73 1.3M
2025-01-24 25.65 26.33 25.56 26.31 1.6M
2025-01-23 25.85 26.20 25.63 25.69 1.9M
2025-01-22 26.49 26.52 25.55 25.55 2.3M
2025-01-21 26.63 26.64 26.26 26.60 1.0M
2025-01-20 26.46 26.72 26.32 26.49 1.0M
2025-01-17 26.35 26.56 26.05 26.34 1.2M
2025-01-16 26.60 26.76 26.15 26.42 1.3M
2025-01-15 26.90 26.90 26.13 26.39 1.8M
2025-01-14 25.54 26.46 25.09 26.43 2.9M
2025-01-13 24.51 25.25 24.51 25.05 1.4M
2025-01-10 24.89 25.68 24.77 24.80 2.2M
2025-01-09 24.50 24.99 24.45 24.80 1.1M
2025-01-08 24.82 24.87 23.96 24.65 1.6M
2025-01-07 24.66 25.00 24.42 24.81 1.0M
2025-01-06 24.29 25.09 23.97 24.60 1.5M
2025-01-03 24.90 25.29 24.20 24.33 1.7M
2025-01-02 25.79 26.04 24.55 24.82 2.1M