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 | 21.17 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -1.35 |
| 买入/元 | 21.17 |
| 卖出/元 | 21.18 |
| 昨收/元 | 21.46 |
| 今开/元 | 21.45 |
| 最高/元 | 21.50 |
| 最低/元 | 21.14 |
| 成交量/手 | 23290.08 |
| 成交额/万 | 4964.63 |
| 股净值/元 | 11.89 |
| 市净率 | 1.41 |
| 总市值/万 | 657348.26 |
| 流通值/万 | 166918.40 |
| 换手率/% | 2.95 |
| 入市日期 | 2023-02-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.45 | 21.17 | -0.29 | -1.35 | 23290.08 | 4964.63 | 2.95 |
| 2025-07-22 | 21.55 | 21.46 | -0.02 | -0.09 | 19394.38 | 4157.47 | 2.46 |
| 2025-07-21 | 21.40 | 21.48 | 0.16 | 0.75 | 20752.77 | 4450.63 | 2.63 |
| 2025-07-18 | 21.30 | 21.32 | 0.02 | 0.09 | 18053.75 | 3831.73 | 2.29 |
| 2025-07-17 | 21.33 | 21.30 | 0.02 | 0.09 | 17720.59 | 3769.54 | 2.25 |
| 2025-07-16 | 21.00 | 21.28 | 0.29 | 1.38 | 26096.69 | 5536.89 | 3.31 |
| 2025-07-15 | 20.89 | 20.99 | 0.09 | 0.43 | 26949.12 | 5653.27 | 3.42 |
| 2025-07-14 | 20.54 | 20.90 | 0.29 | 1.41 | 23187.39 | 4828.03 | 2.94 |
| 2025-07-11 | 20.54 | 20.61 | 0.06 | 0.29 | 15132.66 | 3117.12 | 1.92 |
| 2025-07-10 | 20.49 | 20.55 | 0.00 | 0.00 | 13560.86 | 2777.71 | 1.72 |
| 2025-07-09 | 20.67 | 20.55 | -0.12 | -0.58 | 15193.34 | 3130.89 | 1.93 |
| 2025-07-08 | 20.40 | 20.67 | 0.24 | 1.18 | 20324.36 | 4184.65 | 2.58 |
| 2025-07-07 | 20.36 | 20.43 | 0.00 | 0.00 | 11706.68 | 2380.63 | 1.48 |
| 2025-07-04 | 20.68 | 20.43 | -0.24 | -1.16 | 15279.45 | 3129.42 | 1.94 |
| 2025-07-03 | 20.57 | 20.67 | 0.13 | 0.63 | 14443.70 | 2978.65 | 1.83 |
| 2025-07-02 | 20.66 | 20.54 | -0.13 | -0.63 | 13378.18 | 2743.43 | 1.70 |
| 2025-07-01 | 20.67 | 20.67 | 0.00 | 0.00 | 16229.50 | 3336.65 | 2.06 |
| 2025-06-30 | 20.31 | 20.67 | 0.32 | 1.57 | 18955.19 | 3899.30 | 2.40 |
| 2025-06-27 | 20.40 | 20.35 | 0.09 | 0.44 | 15296.63 | 3116.71 | 1.94 |
| 2025-06-26 | 20.46 | 20.26 | -0.30 | -1.46 | 20001.33 | 4074.22 | 2.54 |
| 2025-06-25 | 20.44 | 20.56 | 0.07 | 0.34 | 25908.53 | 5302.26 | 3.29 |
| 2025-06-24 | 19.79 | 20.49 | 0.84 | 4.28 | 35124.26 | 7166.75 | 4.45 |
| 2025-06-23 | 19.50 | 19.65 | 0.05 | 0.26 | 14187.33 | 2780.62 | 1.80 |
| 2025-06-20 | 19.62 | 19.60 | -0.12 | -0.61 | 10874.85 | 2140.81 | 1.38 |
| 2025-06-19 | 19.90 | 19.72 | -0.24 | -1.20 | 13193.48 | 2620.27 | 1.67 |
| 2025-06-18 | 20.04 | 19.96 | -0.08 | -0.40 | 13925.08 | 2765.71 | 1.77 |
| 2025-06-17 | 20.06 | 20.04 | -0.06 | -0.30 | 13368.12 | 2684.50 | 1.70 |
| 2025-06-16 | 19.93 | 20.10 | 0.07 | 0.35 | 14731.37 | 2951.88 | 1.87 |
| 2025-06-13 | 20.76 | 20.03 | -0.39 | -1.91 | 33409.96 | 6794.02 | 4.24 |
| 2025-06-12 | 20.42 | 20.42 | -0.02 | -0.10 | 18958.13 | 3853.93 | 2.40 |
| 2025-06-11 | 20.10 | 20.44 | 0.45 | 2.25 | 34681.09 | 7094.79 | 4.40 |
| 2025-06-10 | 20.49 | 19.99 | -0.51 | -2.49 | 33831.74 | 6806.70 | 4.29 |
| 2025-06-09 | 27.07 | 27.32 | 0.34 | 1.26 | 25616.00 | 6979.04 | 4.22 |
| 2025-06-06 | 27.17 | 26.98 | -0.20 | -0.74 | 14750.27 | 3976.77 | 2.43 |
| 2025-06-05 | 27.24 | 27.18 | -0.06 | -0.22 | 11683.69 | 3172.01 | 1.93 |
| 2025-06-04 | 26.97 | 27.24 | 0.35 | 1.30 | 11810.77 | 3211.14 | 1.95 |
| 2025-06-03 | 27.08 | 26.89 | -0.21 | -0.78 | 18441.55 | 4972.24 | 3.04 |
| 2025-05-30 | 27.58 | 27.10 | -0.40 | -1.46 | 17228.57 | 4676.24 | 2.84 |
| 2025-05-29 | 27.28 | 27.50 | 0.32 | 1.18 | 18812.75 | 5195.40 | 3.10 |
| 2025-05-28 | 27.32 | 27.18 | -0.26 | -0.95 | 14822.63 | 4050.85 | 2.44 |
| 2025-05-27 | 27.72 | 27.44 | -0.28 | -1.01 | 11960.29 | 3273.94 | 1.97 |
| 2025-05-26 | 27.71 | 27.72 | -0.06 | -0.22 | 11238.38 | 3111.26 | 1.85 |
| 2025-05-23 | 27.94 | 27.78 | -0.16 | -0.57 | 16519.04 | 4640.09 | 2.72 |
| 2025-05-22 | 28.19 | 27.94 | -0.38 | -1.34 | 13704.06 | 3858.18 | 2.26 |
| 2025-05-21 | 28.49 | 28.32 | -0.16 | -0.56 | 11869.60 | 3359.33 | 1.96 |
| 2025-05-20 | 28.50 | 28.48 | -0.02 | -0.07 | 12100.03 | 3429.76 | 2.00 |
| 2025-05-19 | 28.25 | 28.50 | 0.33 | 1.17 | 17383.34 | 4918.99 | 2.87 |
| 2025-05-16 | 27.80 | 28.17 | 0.19 | 0.68 | 16829.31 | 4762.76 | 2.78 |
| 2025-05-15 | 28.08 | 27.98 | -0.25 | -0.89 | 12951.40 | 3618.78 | 2.14 |
| 2025-05-14 | 28.73 | 28.23 | -0.30 | -1.05 | 15114.39 | 4275.55 | 2.49 |
| 2025-05-13 | 29.00 | 28.53 | 0.03 | 0.11 | 16223.34 | 4650.17 | 2.68 |
| 2025-05-12 | 28.29 | 28.50 | 0.35 | 1.24 | 14906.56 | 4242.79 | 2.46 |
| 2025-05-09 | 28.40 | 28.15 | -0.28 | -0.99 | 14391.37 | 4045.04 | 2.37 |
| 2025-05-08 | 27.95 | 28.43 | 0.41 | 1.46 | 17213.22 | 4890.28 | 2.84 |
| 2025-05-07 | 28.61 | 28.02 | -0.38 | -1.34 | 21016.97 | 5929.49 | 3.47 |
| 2025-05-06 | 27.62 | 28.40 | 1.10 | 4.03 | 29112.76 | 8214.49 | 4.80 |
| 2025-04-30 | 26.71 | 27.30 | 0.65 | 2.44 | 18259.51 | 4959.27 | 3.01 |
| 2025-04-29 | 26.89 | 26.65 | -0.08 | -0.30 | 15725.25 | 4203.67 | 2.59 |
| 2025-04-28 | 27.30 | 26.73 | -0.68 | -2.48 | 20376.91 | 5474.39 | 3.36 |
| 2025-04-25 | 27.40 | 27.41 | -0.01 | -0.04 | 13999.57 | 3839.84 | 2.31 |
| 2025-04-24 | 27.73 | 27.42 | -0.47 | -1.69 | 27394.17 | 7589.34 | 4.52 |
| 2025-04-23 | 27.48 | 27.89 | 0.72 | 2.65 | 52137.25 | 14481.61 | 8.60 |
| 2025-04-22 | 26.00 | 27.17 | 1.19 | 4.58 | 63546.01 | 17154.95 | 10.48 |
| 2025-04-21 | 25.09 | 25.98 | 0.98 | 3.92 | 24083.61 | 6141.80 | 3.97 |
| 2025-04-18 | 24.86 | 25.00 | 0.20 | 0.81 | 12175.48 | 3030.30 | 2.01 |
| 2025-04-17 | 24.63 | 24.80 | -0.06 | -0.24 | 11610.60 | 2890.26 | 1.92 |
| 2025-04-16 | 25.20 | 24.86 | -0.36 | -1.43 | 17345.20 | 4301.08 | 2.86 |
| 2025-04-15 | 25.26 | 25.22 | -0.04 | -0.16 | 12496.09 | 3145.59 | 2.06 |
| 2025-04-14 | 25.23 | 25.26 | 0.28 | 1.12 | 20897.80 | 5294.84 | 3.45 |
| 2025-04-11 | 24.66 | 24.98 | 0.21 | 0.85 | 23571.58 | 5897.72 | 3.89 |
| 2025-04-10 | 24.54 | 24.77 | 0.75 | 3.12 | 37916.17 | 9437.74 | 6.25 |
| 2025-04-09 | 23.19 | 24.02 | 0.60 | 2.56 | 34041.59 | 7911.57 | 5.62 |
| 2025-04-08 | 23.90 | 23.42 | -1.67 | -6.66 | 43223.72 | 10228.02 | 7.13 |
| 2025-04-07 | 26.37 | 25.09 | -2.79 | -10.01 | 21530.64 | 5457.39 | 3.55 |
| 2025-04-03 | 28.26 | 27.88 | -0.72 | -2.52 | 23008.89 | 6454.53 | 3.80 |
| 2025-04-02 | 28.34 | 28.60 | 0.27 | 0.95 | 20776.13 | 5935.58 | 3.43 |
| 2025-04-01 | 28.45 | 28.33 | -0.13 | -0.46 | 20222.71 | 5763.15 | 3.34 |
| 2025-03-31 | 29.11 | 28.46 | -0.82 | -2.80 | 28527.82 | 8120.82 | 4.71 |
| 2025-03-28 | 29.75 | 29.28 | -0.31 | -1.05 | 17928.92 | 5293.78 | 2.96 |
| 2025-03-27 | 30.00 | 29.59 | -0.46 | -1.53 | 22274.04 | 6635.44 | 3.67 |
| 2025-03-26 | 29.50 | 30.05 | 0.53 | 1.80 | 27777.35 | 8353.82 | 4.58 |
| 2025-03-25 | 30.00 | 29.52 | -0.46 | -1.53 | 33769.97 | 10080.62 | 5.57 |
| 2025-03-24 | 30.91 | 29.98 | -1.29 | -4.13 | 51317.51 | 15497.94 | 8.46 |
| 2025-03-21 | 32.72 | 31.27 | -2.06 | -6.18 | 64977.41 | 20744.94 | 10.72 |
| 2025-03-20 | 32.21 | 33.33 | 1.27 | 3.96 | 101460.84 | 33233.49 | 16.74 |
| 2025-03-19 | 31.07 | 32.06 | 0.95 | 3.05 | 71277.62 | 22616.26 | 11.76 |
| 2025-03-18 | 31.49 | 31.11 | -0.49 | -1.55 | 41438.84 | 12927.50 | 6.84 |
| 2025-03-17 | 31.38 | 31.60 | 0.25 | 0.80 | 39701.73 | 12485.83 | 6.55 |
| 2025-03-14 | 30.78 | 31.35 | 0.57 | 1.85 | 40559.88 | 12570.69 | 6.69 |
| 2025-03-13 | 31.70 | 30.78 | -1.06 | -3.33 | 59384.24 | 18456.46 | 9.80 |
| 2025-03-12 | 31.06 | 31.84 | 0.95 | 3.08 | 100022.45 | 31875.02 | 16.50 |
| 2025-03-11 | 31.00 | 30.89 | -0.35 | -1.12 | 51239.62 | 15743.95 | 8.45 |
| 2025-03-10 | 32.10 | 31.24 | -0.85 | -2.65 | 110146.85 | 34762.04 | 18.17 |
| 2025-03-07 | 29.08 | 32.09 | 2.92 | 10.01 | 107345.99 | 33391.88 | 17.71 |
| 2025-03-06 | 28.63 | 29.17 | 0.54 | 1.89 | 30619.39 | 8896.96 | 5.05 |
| 2025-03-05 | 28.79 | 28.63 | 0.17 | 0.60 | 31606.66 | 9016.34 | 5.21 |
| 2025-03-04 | 27.99 | 28.46 | 0.33 | 1.17 | 21687.95 | 6156.04 | 3.58 |
| 2025-03-03 | 28.31 | 28.13 | -0.21 | -0.74 | 24243.07 | 6874.74 | 4.00 |
| 2025-02-28 | 29.66 | 28.34 | -1.55 | -5.19 | 41618.52 | 12021.30 | 6.86 |
| 2025-02-27 | 30.13 | 29.89 | -0.19 | -0.63 | 55949.11 | 16607.71 | 9.23 |
日K线
周K线
月K线
