多浦乐(301528)股票信息
| 股票代码 | 301528 |
| 股票名称 | 多浦乐 |
| 最新价/元 | 44.26 |
| 涨跌额/元 | 0.26 |
| 涨跌幅/% | 0.59 |
| 买入/元 | 44.26 |
| 卖出/元 | 44.27 |
| 昨收/元 | 44.00 |
| 今开/元 | 44.66 |
| 最高/元 | 45.39 |
| 最低/元 | 43.09 |
| 成交量/手 | 15170.50 |
| 成交额/万 | 6763.40 |
| 股净值/元 | 29.33 |
| 市净率 | 1.87 |
| 总市值/万 | 273969.40 |
| 流通值/万 | 136193.55 |
| 换手率/% | 4.93 |
| 入市日期 | 2023-08-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
多浦乐(301528)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 44.66 | 44.26 | 0.26 | 0.59 | 15170.50 | 6763.40 | 4.93 |
| 2024-10-09 | 47.00 | 44.00 | -5.30 | -10.75 | 22720.75 | 10485.25 | 7.38 |
| 2024-10-08 | 52.00 | 49.30 | 4.89 | 11.01 | 31506.56 | 15348.05 | 10.24 |
| 2024-09-30 | 40.28 | 44.41 | 5.69 | 14.70 | 24444.08 | 10377.76 | 7.94 |
| 2024-09-27 | 37.50 | 38.72 | 2.15 | 5.88 | 14063.74 | 5367.14 | 4.57 |
| 2024-09-26 | 35.56 | 36.57 | 1.02 | 2.87 | 7674.73 | 2768.48 | 2.49 |
| 2024-09-25 | 35.35 | 35.55 | 0.57 | 1.63 | 9559.92 | 3418.87 | 3.11 |
| 2024-09-24 | 34.02 | 34.98 | 1.07 | 3.16 | 7469.71 | 2580.18 | 2.43 |
| 2024-09-23 | 33.66 | 33.91 | 0.17 | 0.50 | 3166.48 | 1074.21 | 1.03 |
| 2024-09-20 | 34.55 | 33.74 | -0.77 | -2.23 | 4731.62 | 1610.29 | 1.54 |
| 2024-09-19 | 34.07 | 34.51 | 0.59 | 1.74 | 4392.48 | 1509.45 | 1.43 |
| 2024-09-18 | 34.23 | 33.92 | 0.08 | 0.24 | 5195.65 | 1750.64 | 1.69 |
| 2024-09-13 | 35.60 | 33.84 | -1.66 | -4.68 | 9991.91 | 3429.95 | 3.25 |
| 2024-09-12 | 36.36 | 35.50 | -1.15 | -3.14 | 8275.17 | 2979.00 | 2.69 |
| 2024-09-11 | 35.83 | 36.65 | 0.45 | 1.24 | 6095.78 | 2223.92 | 1.98 |
| 2024-09-10 | 35.88 | 36.20 | 0.32 | 0.89 | 4674.00 | 1672.22 | 1.52 |
| 2024-09-09 | 35.55 | 35.88 | 0.28 | 0.79 | 4181.96 | 1496.36 | 1.36 |
| 2024-09-06 | 36.75 | 35.60 | -1.15 | -3.13 | 6279.96 | 2260.15 | 2.04 |
| 2024-09-05 | 36.44 | 36.75 | 0.15 | 0.41 | 5372.00 | 1970.91 | 1.75 |
| 2024-09-04 | 36.49 | 36.60 | -0.04 | -0.11 | 5235.78 | 1908.18 | 1.70 |
| 2024-09-03 | 36.17 | 36.64 | 0.47 | 1.30 | 5855.00 | 2138.31 | 1.90 |
| 2024-09-02 | 36.83 | 36.17 | -1.10 | -2.95 | 7997.80 | 2936.16 | 2.60 |
| 2024-08-30 | 37.00 | 37.27 | -0.18 | -0.48 | 15485.36 | 5696.04 | 5.03 |
| 2024-08-29 | 35.56 | 37.45 | 1.68 | 4.70 | 12634.52 | 4713.26 | 4.11 |
| 2024-08-28 | 35.53 | 35.77 | 0.27 | 0.76 | 5564.48 | 2002.60 | 1.81 |
| 2024-08-27 | 36.18 | 35.50 | -0.68 | -1.88 | 6228.00 | 2230.77 | 4.17 |
| 2024-08-26 | 36.70 | 36.18 | -0.59 | -1.61 | 7662.52 | 2783.42 | 5.13 |
| 2024-08-23 | 39.09 | 36.77 | -2.32 | -5.94 | 11286.38 | 4237.15 | 7.55 |
| 2024-08-22 | 40.11 | 39.09 | -1.58 | -3.89 | 7306.06 | 2916.58 | 4.89 |
| 2024-08-21 | 40.90 | 40.67 | -1.29 | -3.07 | 12366.00 | 4990.13 | 8.28 |
| 2024-08-20 | 42.49 | 41.96 | 0.65 | 1.57 | 9692.72 | 4071.80 | 6.49 |
| 2024-08-19 | 42.37 | 41.31 | -1.06 | -2.50 | 6356.63 | 2655.66 | 4.25 |
| 2024-08-16 | 41.99 | 42.37 | 0.79 | 1.90 | 9745.36 | 4165.29 | 6.52 |
| 2024-08-15 | 41.00 | 41.58 | 0.45 | 1.09 | 7037.67 | 2917.44 | 4.71 |
| 2024-08-14 | 42.00 | 41.13 | -0.67 | -1.60 | 4470.56 | 1850.93 | 2.99 |
| 2024-08-13 | 41.49 | 41.80 | 0.30 | 0.72 | 5361.74 | 2219.64 | 3.59 |
| 2024-08-12 | 43.10 | 41.50 | -1.70 | -3.94 | 9033.00 | 3783.10 | 6.05 |
| 2024-08-09 | 45.00 | 43.20 | -1.42 | -3.18 | 12899.86 | 5670.03 | 8.63 |
| 2024-08-08 | 47.00 | 44.62 | -2.80 | -5.91 | 18018.00 | 8170.75 | 12.06 |
| 2024-08-07 | 45.00 | 47.42 | 2.05 | 4.52 | 26105.29 | 12236.27 | 17.47 |
| 2024-08-06 | 44.12 | 45.37 | 1.20 | 2.72 | 15103.16 | 6729.12 | 10.11 |
| 2024-08-05 | 45.42 | 44.17 | -2.10 | -4.54 | 19042.82 | 8581.93 | 12.74 |
| 2024-08-02 | 46.61 | 46.27 | -0.80 | -1.70 | 21834.10 | 10232.00 | 14.61 |
| 2024-08-01 | 45.61 | 47.07 | 0.98 | 2.13 | 29051.10 | 13659.56 | 19.44 |
| 2024-07-31 | 44.98 | 46.09 | -0.08 | -0.17 | 28087.35 | 12798.18 | 18.80 |
| 2024-07-30 | 46.53 | 46.17 | -2.51 | -5.16 | 34612.48 | 15929.76 | 23.16 |
| 2024-07-29 | 50.50 | 48.68 | 0.20 | 0.41 | 55139.99 | 27684.80 | 36.90 |
| 2024-07-26 | 40.90 | 48.48 | 8.08 | 20.00 | 37656.30 | 17629.00 | 25.20 |
| 2024-07-25 | 39.80 | 40.40 | 0.40 | 1.00 | 3713.00 | 1494.12 | 2.48 |
| 2024-07-24 | 39.90 | 40.00 | 0.04 | 0.10 | 4092.57 | 1638.10 | 2.74 |
| 2024-07-23 | 41.34 | 39.96 | -1.37 | -3.32 | 3522.66 | 1429.97 | 2.36 |
| 2024-07-22 | 40.91 | 41.33 | 0.42 | 1.03 | 3535.06 | 1459.00 | 2.37 |
| 2024-07-19 | 39.94 | 40.91 | 0.77 | 1.92 | 4690.81 | 1912.70 | 3.14 |
| 2024-07-18 | 40.00 | 40.14 | 0.08 | 0.20 | 4473.73 | 1775.69 | 2.99 |
| 2024-07-17 | 41.00 | 40.06 | -0.86 | -2.10 | 4023.00 | 1634.76 | 2.69 |
| 2024-07-16 | 40.04 | 40.92 | -0.34 | -0.82 | 5852.67 | 2365.32 | 3.92 |
| 2024-07-15 | 40.27 | 41.26 | 1.33 | 3.33 | 9063.28 | 3766.91 | 6.07 |
| 2024-07-12 | 40.79 | 39.93 | -0.64 | -1.58 | 5240.72 | 2105.31 | 3.51 |
| 2024-07-11 | 40.88 | 40.57 | 0.78 | 1.96 | 4957.70 | 2014.79 | 3.32 |
| 2024-07-10 | 40.25 | 39.79 | -0.21 | -0.53 | 2116.48 | 847.28 | 1.42 |
| 2024-07-09 | 39.23 | 40.00 | 0.77 | 1.96 | 4053.50 | 1599.73 | 2.71 |
| 2024-07-08 | 40.96 | 39.23 | -1.45 | -3.56 | 3577.93 | 1423.27 | 2.39 |
| 2024-07-05 | 40.13 | 40.68 | 0.47 | 1.17 | 3815.54 | 1534.03 | 2.55 |
| 2024-07-04 | 41.90 | 40.21 | -1.58 | -3.78 | 5677.34 | 2326.53 | 3.80 |
| 2024-07-03 | 42.28 | 41.79 | -0.92 | -2.15 | 3348.48 | 1406.09 | 2.24 |
| 2024-07-02 | 43.00 | 42.71 | -0.31 | -0.72 | 3412.07 | 1463.99 | 2.28 |
| 2024-07-01 | 42.85 | 43.02 | 0.18 | 0.42 | 5874.54 | 2478.00 | 3.93 |
| 2024-06-28 | 41.60 | 42.84 | 0.83 | 1.98 | 5955.33 | 2565.86 | 3.99 |
| 2024-06-27 | 42.60 | 42.01 | -0.69 | -1.62 | 4616.02 | 1970.97 | 3.09 |
| 2024-06-26 | 41.08 | 42.70 | 1.62 | 3.94 | 4725.04 | 1981.32 | 3.16 |
| 2024-06-25 | 41.33 | 41.08 | 0.02 | 0.05 | 3571.00 | 1470.31 | 2.39 |
| 2024-06-24 | 43.18 | 41.06 | -2.37 | -5.46 | 5866.65 | 2461.44 | 3.93 |
| 2024-06-21 | 43.36 | 43.43 | -0.26 | -0.60 | 4435.26 | 1916.82 | 2.97 |
| 2024-06-20 | 44.49 | 43.69 | -0.79 | -1.78 | 4838.75 | 2144.80 | 3.24 |
| 2024-06-19 | 45.00 | 44.48 | -0.52 | -1.16 | 4131.80 | 1848.22 | 2.77 |
| 2024-06-18 | 44.02 | 45.00 | 1.05 | 2.39 | 5624.25 | 2515.12 | 3.76 |
| 2024-06-17 | 43.60 | 43.95 | -0.13 | -0.30 | 3342.13 | 1467.97 | 2.24 |
| 2024-06-14 | 44.37 | 44.08 | -0.53 | -1.19 | 5563.52 | 2446.20 | 3.72 |
| 2024-06-13 | 43.24 | 44.61 | 1.36 | 3.15 | 11480.14 | 5118.63 | 7.68 |
| 2024-06-12 | 42.37 | 43.25 | 0.77 | 1.81 | 4642.50 | 2003.27 | 3.11 |
| 2024-06-11 | 42.00 | 42.48 | -0.15 | -0.35 | 6752.32 | 2819.88 | 4.52 |
| 2024-06-07 | 42.50 | 42.63 | 0.88 | 2.11 | 6711.48 | 2851.44 | 4.49 |
| 2024-06-06 | 43.14 | 41.75 | -1.57 | -3.62 | 7830.24 | 3330.40 | 5.24 |
| 2024-06-05 | 45.02 | 43.32 | -2.11 | -4.65 | 8536.03 | 3787.98 | 5.71 |
| 2024-06-04 | 47.29 | 45.43 | -2.21 | -4.64 | 10605.79 | 4822.79 | 7.10 |
| 2024-06-03 | 48.60 | 47.64 | -1.59 | -3.23 | 10962.05 | 5278.24 | 7.34 |
| 2024-05-31 | 47.48 | 49.23 | 1.68 | 3.53 | 14847.43 | 7259.35 | 9.94 |
| 2024-05-30 | 46.31 | 47.68 | 0.18 | 0.38 | 15765.77 | 7534.13 | 10.55 |
| 2024-05-29 | 51.00 | 47.50 | 0.04 | 0.08 | 16851.29 | 8235.59 | 11.28 |
| 2024-05-28 | 45.51 | 47.46 | 1.62 | 3.53 | 12208.86 | 5777.88 | 8.17 |
| 2024-05-27 | 46.02 | 45.84 | -0.34 | -0.74 | 7718.29 | 3484.58 | 5.17 |
| 2024-05-24 | 47.52 | 46.18 | -1.34 | -2.82 | 8089.08 | 3760.89 | 5.41 |
| 2024-05-23 | 47.25 | 47.52 | 0.18 | 0.38 | 11249.56 | 5384.26 | 7.53 |
| 2024-05-22 | 46.01 | 47.34 | 1.03 | 2.22 | 4721.32 | 2213.03 | 3.16 |
| 2024-05-21 | 47.04 | 46.31 | -0.72 | -1.53 | 3815.73 | 1770.64 | 2.55 |
| 2024-05-20 | 47.60 | 47.03 | -0.28 | -0.59 | 4395.00 | 2074.22 | 2.94 |
| 2024-05-17 | 46.36 | 47.31 | 1.09 | 2.36 | 5127.08 | 2395.85 | 3.43 |
| 2024-05-16 | 46.08 | 46.22 | 0.57 | 1.25 | 4132.63 | 1914.92 | 2.77 |
| 2024-05-15 | 46.38 | 45.65 | -0.61 | -1.32 | 3415.33 | 1568.81 | 2.29 |
| 2024-05-14 | 45.74 | 46.26 | 0.54 | 1.18 | 4943.82 | 2289.16 | 3.31 |
日K线
周K线
月K线
