多利科技(001311)股票信息
| 股票代码 | 001311 |
| 股票名称 | 多利科技 |
| 最新价/元 | 25.52 |
| 涨跌额/元 | 2.32 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 25.52 |
| 卖出/元 | 0.00 |
| 昨收/元 | 23.20 |
| 今开/元 | 24.18 |
| 最高/元 | 25.52 |
| 最低/元 | 23.78 |
| 成交量/手 | 56221.18 |
| 成交额/万 | 13957.54 |
| 股净值/元 | 9.15 |
| 市净率 | 1.40 |
| 总市值/万 | 609553.71 |
| 流通值/万 | 154716.14 |
| 换手率/% | 9.27 |
| 入市日期 | 2023-02-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
多利科技(001311)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 24.18 | 25.52 | 2.32 | 10.00 | 56221.18 | 13957.54 | 9.27 |
| 2024-09-27 | 21.92 | 23.20 | 1.68 | 7.81 | 39795.59 | 9056.99 | 6.56 |
| 2024-09-26 | 20.56 | 21.52 | 0.90 | 4.37 | 22848.43 | 4800.69 | 3.77 |
| 2024-09-25 | 20.90 | 20.62 | 0.15 | 0.73 | 24207.19 | 5053.55 | 3.99 |
| 2024-09-24 | 19.99 | 20.47 | 0.76 | 3.86 | 19916.91 | 4008.11 | 3.29 |
| 2024-09-23 | 19.62 | 19.71 | -0.08 | -0.40 | 9410.16 | 1868.07 | 1.55 |
| 2024-09-20 | 19.97 | 19.79 | -0.13 | -0.65 | 10179.87 | 2012.55 | 1.68 |
| 2024-09-19 | 19.60 | 19.92 | 0.45 | 2.31 | 12136.50 | 2417.54 | 2.00 |
| 2024-09-18 | 19.93 | 19.47 | -0.27 | -1.37 | 9431.15 | 1831.06 | 1.56 |
| 2024-09-13 | 20.28 | 19.74 | -0.49 | -2.42 | 11359.09 | 2265.69 | 1.87 |
| 2024-09-12 | 20.50 | 20.23 | -0.32 | -1.56 | 9516.80 | 1944.46 | 1.57 |
| 2024-09-11 | 20.49 | 20.55 | 0.05 | 0.24 | 9167.97 | 1882.68 | 1.51 |
| 2024-09-10 | 20.30 | 20.50 | 0.20 | 0.99 | 10738.63 | 2175.88 | 1.77 |
| 2024-09-09 | 20.39 | 20.30 | -0.24 | -1.17 | 10707.76 | 2180.83 | 1.77 |
| 2024-09-06 | 20.99 | 20.54 | -0.49 | -2.33 | 13741.26 | 2861.59 | 2.27 |
| 2024-09-05 | 20.89 | 21.03 | 0.31 | 1.50 | 12477.40 | 2622.04 | 2.06 |
| 2024-09-04 | 20.55 | 20.72 | 0.00 | 0.00 | 10922.80 | 2267.74 | 1.80 |
| 2024-09-03 | 20.32 | 20.72 | 0.42 | 2.07 | 14014.04 | 2883.75 | 2.31 |
| 2024-09-02 | 20.60 | 20.30 | -0.42 | -2.03 | 13914.63 | 2862.04 | 2.30 |
| 2024-08-30 | 20.58 | 20.72 | 0.09 | 0.44 | 21782.79 | 4541.94 | 3.59 |
| 2024-08-29 | 19.98 | 20.63 | 0.60 | 3.00 | 17840.89 | 3649.44 | 2.94 |
| 2024-08-28 | 19.84 | 20.03 | 0.15 | 0.76 | 11736.07 | 2353.92 | 1.94 |
| 2024-08-27 | 20.06 | 19.88 | -0.29 | -1.44 | 13820.50 | 2763.33 | 2.28 |
| 2024-08-26 | 19.81 | 20.17 | 0.44 | 2.23 | 21395.22 | 4321.86 | 3.53 |
| 2024-08-23 | 20.24 | 19.73 | -1.41 | -6.67 | 43584.11 | 8698.15 | 7.19 |
| 2024-08-22 | 21.39 | 21.14 | -0.25 | -1.17 | 11378.57 | 2433.95 | 1.88 |
| 2024-08-21 | 21.34 | 21.39 | -0.08 | -0.37 | 9197.06 | 1972.60 | 1.52 |
| 2024-08-20 | 22.08 | 21.47 | -0.61 | -2.76 | 16185.12 | 3506.00 | 2.67 |
| 2024-08-19 | 22.29 | 22.08 | -0.22 | -0.99 | 11678.81 | 2592.12 | 1.93 |
| 2024-08-16 | 22.60 | 22.30 | -0.09 | -0.40 | 8847.04 | 1981.60 | 1.46 |
| 2024-08-15 | 22.20 | 22.39 | 0.11 | 0.49 | 12513.73 | 2809.77 | 2.06 |
| 2024-08-14 | 22.50 | 22.28 | -0.27 | -1.20 | 8361.86 | 1869.07 | 1.38 |
| 2024-08-13 | 22.60 | 22.55 | 0.23 | 1.03 | 8069.75 | 1805.96 | 1.33 |
| 2024-08-12 | 22.55 | 22.32 | -0.08 | -0.36 | 10719.97 | 2387.55 | 1.77 |
| 2024-08-09 | 22.60 | 22.40 | -0.19 | -0.84 | 9735.37 | 2196.26 | 1.61 |
| 2024-08-08 | 22.30 | 22.59 | 0.13 | 0.58 | 11481.36 | 2565.39 | 1.89 |
| 2024-08-07 | 22.49 | 22.46 | -0.03 | -0.13 | 8554.08 | 1919.65 | 1.41 |
| 2024-08-06 | 22.21 | 22.49 | 0.43 | 1.95 | 13135.22 | 2936.15 | 2.17 |
| 2024-08-05 | 22.63 | 22.06 | -0.67 | -2.95 | 16773.09 | 3772.47 | 2.77 |
| 2024-08-02 | 23.06 | 22.73 | -0.51 | -2.19 | 12003.47 | 2756.61 | 1.98 |
| 2024-08-01 | 23.55 | 23.24 | -0.21 | -0.90 | 12867.00 | 2994.40 | 2.12 |
| 2024-07-31 | 22.42 | 23.45 | 1.02 | 4.55 | 17054.57 | 3927.53 | 2.81 |
| 2024-07-30 | 22.35 | 22.43 | -0.08 | -0.36 | 13943.21 | 3119.10 | 2.30 |
| 2024-07-29 | 23.25 | 22.51 | -0.52 | -2.26 | 15868.24 | 3611.59 | 2.62 |
| 2024-07-26 | 22.39 | 23.03 | 0.61 | 2.72 | 10235.72 | 2341.10 | 1.69 |
| 2024-07-25 | 22.15 | 22.42 | 0.26 | 1.17 | 12308.26 | 2738.99 | 2.03 |
| 2024-07-24 | 22.80 | 22.16 | -0.63 | -2.76 | 15782.79 | 3513.34 | 2.60 |
| 2024-07-23 | 23.65 | 22.79 | -0.64 | -2.73 | 11678.21 | 2710.12 | 1.93 |
| 2024-07-22 | 23.63 | 23.43 | -0.25 | -1.06 | 9647.58 | 2271.09 | 1.59 |
| 2024-07-19 | 23.70 | 23.68 | 0.09 | 0.38 | 12148.86 | 2883.01 | 2.00 |
| 2024-07-18 | 23.58 | 23.59 | -0.19 | -0.80 | 14257.44 | 3342.56 | 2.35 |
| 2024-07-17 | 24.16 | 23.78 | -0.42 | -1.74 | 12452.21 | 2969.18 | 2.05 |
| 2024-07-16 | 24.33 | 24.20 | -0.12 | -0.49 | 12001.13 | 2902.64 | 1.98 |
| 2024-07-15 | 24.80 | 24.32 | -0.50 | -2.02 | 11569.17 | 2832.92 | 1.91 |
| 2024-07-12 | 24.69 | 24.82 | 0.11 | 0.45 | 13554.98 | 3347.86 | 2.24 |
| 2024-07-11 | 24.30 | 24.71 | 0.85 | 3.56 | 21165.28 | 5185.91 | 3.49 |
| 2024-07-10 | 23.40 | 23.86 | 0.30 | 1.27 | 14839.54 | 3551.79 | 2.45 |
| 2024-07-09 | 22.71 | 23.56 | 0.85 | 3.74 | 17072.05 | 3951.91 | 2.82 |
| 2024-07-08 | 23.46 | 22.71 | -0.92 | -3.89 | 22934.22 | 5253.34 | 3.78 |
| 2024-07-05 | 23.65 | 23.63 | -0.12 | -0.51 | 14122.25 | 3316.15 | 2.33 |
| 2024-07-04 | 24.28 | 23.75 | -0.53 | -2.18 | 20526.82 | 4971.08 | 3.39 |
| 2024-07-03 | 24.16 | 24.28 | 0.34 | 1.42 | 26002.06 | 6347.58 | 4.29 |
| 2024-07-02 | 24.26 | 23.94 | -0.22 | -0.91 | 12957.00 | 3120.12 | 2.14 |
| 2024-07-01 | 24.10 | 24.16 | -0.02 | -0.08 | 20675.83 | 4946.31 | 3.41 |
| 2024-06-28 | 24.78 | 24.18 | -0.44 | -1.79 | 20756.75 | 5081.46 | 3.42 |
| 2024-06-27 | 25.04 | 24.62 | -0.71 | -2.80 | 13347.92 | 3324.76 | 2.20 |
| 2024-06-26 | 24.13 | 25.33 | 1.03 | 4.24 | 15564.58 | 3855.60 | 2.57 |
| 2024-06-25 | 24.08 | 24.30 | 0.22 | 0.91 | 13952.54 | 3401.51 | 2.30 |
| 2024-06-24 | 25.10 | 24.08 | -1.11 | -4.41 | 15472.16 | 3795.85 | 2.55 |
| 2024-06-21 | 25.39 | 25.19 | -0.13 | -0.51 | 11799.89 | 2969.77 | 1.95 |
| 2024-06-20 | 26.28 | 25.32 | -0.98 | -3.73 | 17401.40 | 4474.45 | 2.87 |
| 2024-06-19 | 27.00 | 26.30 | -0.64 | -2.38 | 12385.77 | 3295.05 | 2.04 |
| 2024-06-18 | 26.80 | 26.94 | 0.25 | 0.94 | 11539.07 | 3107.34 | 1.90 |
| 2024-06-17 | 26.51 | 26.69 | 0.10 | 0.38 | 11949.46 | 3202.30 | 1.97 |
| 2024-06-14 | 27.10 | 26.59 | -0.72 | -2.64 | 13985.88 | 3736.45 | 2.31 |
| 2024-06-13 | 27.08 | 27.31 | 0.11 | 0.40 | 11772.38 | 3196.25 | 1.94 |
| 2024-06-12 | 27.00 | 27.20 | 0.05 | 0.18 | 9993.85 | 2714.86 | 1.65 |
| 2024-06-11 | 26.50 | 27.15 | 0.24 | 0.89 | 12937.58 | 3437.87 | 2.13 |
| 2024-06-07 | 35.54 | 35.80 | 0.29 | 0.82 | 13130.35 | 4686.91 | 2.82 |
| 2024-06-06 | 36.98 | 35.51 | -1.47 | -3.98 | 12717.52 | 4588.16 | 2.73 |
| 2024-06-05 | 37.31 | 36.98 | -0.55 | -1.47 | 8558.84 | 3199.60 | 1.84 |
| 2024-06-04 | 37.51 | 37.53 | 0.04 | 0.11 | 9176.80 | 3428.77 | 1.97 |
| 2024-06-03 | 38.58 | 37.49 | -0.69 | -1.81 | 14872.74 | 5671.64 | 3.19 |
| 2024-05-31 | 37.25 | 38.18 | 0.95 | 2.55 | 14235.25 | 5431.51 | 3.05 |
| 2024-05-30 | 37.00 | 37.23 | 0.08 | 0.22 | 7826.88 | 2913.49 | 1.68 |
| 2024-05-29 | 36.52 | 37.15 | 0.54 | 1.48 | 8622.44 | 3192.42 | 1.85 |
| 2024-05-28 | 36.54 | 36.61 | -0.15 | -0.41 | 9554.92 | 3509.59 | 2.05 |
| 2024-05-27 | 37.00 | 36.76 | -0.34 | -0.92 | 12112.45 | 4422.64 | 2.60 |
| 2024-05-24 | 37.78 | 37.10 | -0.64 | -1.70 | 9176.40 | 3427.21 | 1.97 |
| 2024-05-23 | 38.44 | 37.74 | -0.78 | -2.03 | 8773.28 | 3331.64 | 1.88 |
| 2024-05-22 | 38.52 | 38.52 | -0.01 | -0.03 | 8963.17 | 3444.71 | 1.92 |
| 2024-05-21 | 39.05 | 38.53 | -0.61 | -1.56 | 11971.68 | 4619.72 | 2.57 |
| 2024-05-20 | 39.01 | 39.14 | 0.04 | 0.10 | 8643.08 | 3392.02 | 1.85 |
| 2024-05-17 | 38.28 | 39.10 | 0.69 | 1.80 | 9502.46 | 3679.01 | 2.04 |
| 2024-05-16 | 38.44 | 38.41 | -0.02 | -0.05 | 9746.05 | 3754.38 | 2.09 |
| 2024-05-15 | 39.00 | 38.43 | -0.91 | -2.31 | 9469.98 | 3680.31 | 2.03 |
| 2024-05-14 | 39.15 | 39.34 | 0.12 | 0.31 | 10623.30 | 4188.48 | 2.28 |
| 2024-05-13 | 39.16 | 39.22 | -0.58 | -1.46 | 14196.41 | 5580.34 | 3.04 |
| 2024-05-10 | 40.02 | 39.80 | -0.40 | -1.00 | 22306.84 | 8852.27 | 4.78 |
| 2024-05-09 | 40.88 | 40.20 | 1.27 | 3.26 | 38485.92 | 15500.33 | 8.25 |
日K线
周K线
月K线
