多利科技（001311）历史行情

以下为多利科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	16.200	16.420	16.480	15.570	0.140	0.860%	3.80万	0.00亿	0.000%
2026-10-08	16.710	16.280	16.980	16.190	-0.420	-2.515%	3.45万	0.00亿	0.000%
2026-10-07	16.820	16.700	17.060	16.700	-0.170	-1.008%	236.98万	0.40亿	1.303%
2026-10-06	16.820	16.700	17.060	16.700	-0.170	-1.008%	236.98万	0.40亿	1.303%
2026-10-05	16.820	16.700	17.060	16.700	-0.170	-1.008%	236.98万	0.40亿	1.303%
2026-10-02	16.820	16.700	17.060	16.700	-0.170	-1.008%	236.98万	0.40亿	1.303%
2026-10-01	16.820	16.700	17.060	16.700	-0.170	-1.008%	236.98万	0.40亿	1.303%
2026-09-30	16.820	16.700	17.060	16.700	-0.170	-1.008%	2.37万	0.00亿	0.000%
2026-09-29	16.660	16.870	17.080	16.660	0.080	0.476%	3.04万	0.00亿	0.000%
2026-09-28	17.090	16.790	17.350	16.660	-0.350	-2.042%	3.67万	0.00亿	0.000%
2026-09-27	17.040	17.140	17.480	17.010	0.000	0.000%	309.53万	0.53亿	1.702%
2026-09-24	17.040	17.140	17.480	17.010	0.000	0.000%	3.10万	0.00亿	0.000%
2026-09-23	17.220	17.140	17.410	17.030	-0.080	-0.465%	2.49万	0.00亿	0.000%
2026-09-22	17.540	17.220	17.630	17.160	-0.230	-1.318%	4.29万	0.00亿	0.000%
2026-09-21	16.900	17.450	17.450	16.720	0.760	4.554%	4.25万	0.00亿	0.000%
2026-09-18	16.800	16.690	17.000	16.590	-0.020	-0.120%	3.45万	0.00亿	0.000%
2026-09-17	16.500	16.710	16.940	16.450	0.140	0.845%	2.65万	0.00亿	0.000%
2026-09-16	16.460	16.570	16.680	16.370	0.060	0.363%	2.32万	0.00亿	0.000%
2026-09-15	16.520	16.510	16.760	16.410	-0.140	-0.841%	2.68万	0.00亿	0.000%
2026-09-14	16.520	16.650	16.850	16.340	0.040	0.241%	2.95万	0.00亿	0.000%
2026-09-11	16.840	16.610	16.960	16.310	-0.360	-2.121%	3.13万	0.00亿	0.000%
2026-09-10	17.350	16.970	17.440	16.910	-0.510	-2.918%	3.78万	0.00亿	0.000%
2026-09-09	18.010	17.480	18.050	17.450	-0.500	-2.781%	4.11万	0.00亿	0.000%
2026-09-08	18.130	17.980	18.130	17.630	-0.050	-0.277%	5.07万	0.00亿	0.000%
2026-09-07	17.300	18.030	18.130	17.190	0.800	4.643%	7.39万	0.00亿	0.000%
2026-09-04	17.730	17.230	18.060	17.100	-0.350	-1.991%	4.78万	0.00亿	0.000%
2026-09-03	17.550	17.580	17.900	17.330	0.090	0.515%	3.03万	0.00亿	0.000%
2026-09-02	17.140	17.490	17.650	17.010	0.160	0.923%	4.16万	0.00亿	0.000%
2026-09-01	17.580	17.330	17.710	17.300	-0.210	-1.197%	3.73万	0.00亿	0.000%
2026-08-31	17.330	17.540	17.670	17.140	0.210	1.212%	4.50万	0.00亿	0.000%
2026-08-28	17.410	17.330	17.560	17.180	-0.060	-0.345%	3.86万	0.00亿	0.000%
2026-08-27	17.500	17.390	17.600	17.110	0.010	0.058%	4.55万	0.00亿	0.000%
2026-08-26	17.540	17.380	17.770	17.320	-0.130	-0.742%	3.51万	0.00亿	0.000%
2026-08-25	17.500	17.510	17.770	17.330	-0.210	-1.185%	3.63万	0.00亿	0.000%
2026-08-24	17.700	17.720	18.010	17.370	-0.060	-0.337%	4.79万	0.00亿	0.000%
2026-08-21	17.870	17.780	17.960	17.540	-0.080	-0.448%	3.06万	0.00亿	0.000%
2026-08-20	17.910	17.860	18.210	17.770	0.060	0.337%	5.05万	0.00亿	0.000%
2026-08-19	18.370	17.800	18.750	17.700	-0.580	-3.156%	8.69万	0.00亿	0.000%
2026-08-18	18.580	18.380	18.580	18.050	-0.420	-2.234%	6.05万	0.00亿	0.000%
2026-08-17	18.610	18.800	18.800	17.880	0.610	3.353%	8.40万	0.00亿	0.000%
2026-08-14	18.600	18.190	19.430	16.310	0.070	0.386%	15.45万	0.00亿	0.000%
2026-08-13	18.430	18.120	18.570	18.080	-0.300	-1.629%	5.22万	0.00亿	0.000%
2026-08-12	18.000	18.420	18.580	17.900	0.340	1.881%	5.42万	0.00亿	0.000%
2026-08-11	17.490	18.080	18.410	17.170	0.500	2.844%	6.69万	0.00亿	0.000%
2026-08-10	16.900	17.580	17.650	16.900	0.690	4.085%	5.69万	0.00亿	0.000%
2026-08-07	16.510	16.890	16.990	16.120	0.250	1.502%	8.05万	0.00亿	0.000%
2026-08-06	16.290	16.640	16.710	16.040	0.420	2.589%	4.86万	0.00亿	0.000%
2026-08-05	15.920	16.220	16.430	15.810	0.300	1.884%	4.10万	0.00亿	0.000%
2026-08-04	15.740	15.920	16.020	15.630	0.190	1.208%	4.61万	0.00亿	0.000%
2026-08-03	15.800	15.730	16.080	15.590	-0.110	-0.694%	3.93万	0.00亿	0.000%
2026-07-31	15.830	15.840	16.350	15.700	0.150	0.956%	5.50万	0.00亿	0.000%
2026-07-30	16.270	15.690	16.270	15.610	-0.310	-1.938%	5.67万	0.00亿	0.000%
2026-07-29	14.980	16.000	16.130	14.800	1.040	6.952%	8.79万	0.00亿	0.000%
2026-07-28	14.580	14.960	15.170	14.430	0.290	1.977%	5.34万	0.00亿	0.000%
2026-07-27	14.220	14.670	14.730	14.190	0.440	3.092%	4.00万	0.00亿	0.000%
2026-07-24	14.700	14.230	14.700	14.150	-0.530	-3.591%	3.45万	0.00亿	0.000%
2026-07-23	14.560	14.760	14.770	14.500	0.200	1.374%	3.14万	0.00亿	0.000%
2026-07-22	14.770	14.560	14.890	14.330	-0.210	-1.422%	4.52万	0.00亿	0.000%
2026-07-21	14.720	14.770	14.990	13.810	-0.100	-0.672%	6.63万	0.00亿	0.000%
2026-07-20	15.470	14.870	15.810	14.650	-0.430	-2.810%	6.24万	0.00亿	0.000%
2026-07-17	16.300	15.300	16.540	15.260	-1.100	-6.707%	6.49万	0.00亿	0.000%
2026-07-16	16.220	16.400	16.710	16.170	-0.060	-0.365%	4.90万	0.00亿	0.000%
2026-07-15	15.970	16.460	16.550	15.900	0.400	2.491%	6.35万	0.00亿	0.000%
2026-07-14	16.340	16.060	16.730	15.840	-0.280	-1.714%	8.11万	0.00亿	0.000%
2026-07-13	17.950	16.340	17.960	16.270	-1.660	-9.222%	7.90万	0.00亿	0.000%
2026-07-10	18.490	18.000	18.800	17.990	-0.730	-3.897%	10.15万	0.00亿	0.000%
2026-07-09	17.800	18.730	18.740	16.960	0.710	3.940%	18.52万	0.00亿	0.000%
2026-07-08	19.880	18.020	20.000	17.790	-1.650	-8.388%	24.47万	0.00亿	0.000%
2026-07-07	18.190	19.670	19.670	18.090	1.790	10.011%	3.44万	0.00亿	0.000%
2026-07-06	17.620	17.880	18.120	17.300	0.440	2.523%	7.42万	0.00亿	0.000%
2026-07-03	16.680	17.440	17.780	16.600	0.780	4.682%	6.61万	0.00亿	0.000%
2026-07-02	16.530	16.660	17.110	16.400	0.140	0.847%	5.60万	0.00亿	0.000%
2026-07-01	16.280	16.520	16.660	16.040	0.390	2.418%	4.70万	0.00亿	0.000%
2026-06-30	15.940	16.130	16.320	15.900	0.060	0.373%	3.42万	0.00亿	0.000%
2026-06-29	16.160	16.070	16.400	15.730	-0.050	-0.310%	4.47万	0.00亿	0.000%
2026-06-26	16.560	16.120	16.770	16.040	-0.480	-2.892%	5.59万	0.00亿	0.000%
2026-06-25	17.270	16.600	17.790	16.530	-0.650	-3.768%	5.33万	0.00亿	0.000%
2026-06-24	17.520	17.250	17.610	16.930	-0.270	-1.541%	5.20万	0.00亿	0.000%
2026-06-23	17.570	17.520	18.020	17.330	-0.050	-0.285%	4.35万	0.00亿	0.000%
2026-06-22	17.850	17.570	17.850	16.920	-0.180	-1.014%	5.83万	0.00亿	0.000%
2026-06-18	18.030	17.750	18.160	17.700	-0.360	-1.988%	3.83万	0.00亿	0.000%
2026-06-17	18.340	18.110	18.490	18.010	-0.230	-1.254%	3.59万	0.00亿	0.000%
2026-06-16	18.190	18.340	18.710	17.740	0.150	0.825%	4.99万	0.00亿	0.000%
2026-06-15	18.400	18.190	18.730	18.080	-0.180	-0.980%	5.78万	0.00亿	0.000%
2026-06-12	18.580	18.370	18.860	18.210	-0.030	-0.163%	4.81万	0.00亿	0.000%
2026-06-11	18.550	18.400	18.770	18.020	-0.300	-1.604%	3.01万	0.00亿	0.000%
2026-06-10	19.200	18.700	19.540	18.370	-0.750	-3.856%	4.59万	0.00亿	0.000%
2026-06-09	20.000	19.450	20.110	19.260	-0.310	-1.569%	4.15万	0.00亿	0.000%
2026-06-08	19.990	19.760	20.430	19.420	-0.720	-3.516%	4.14万	0.00亿	0.000%
2026-06-05	20.940	20.480	21.100	20.160	-0.460	-2.197%	4.41万	0.00亿	0.000%
2026-06-04	20.880	20.940	21.430	20.760	-0.150	-0.711%	3.38万	0.00亿	0.000%
2026-06-03	21.200	21.090	21.850	20.850	-0.120	-0.566%	4.29万	0.00亿	0.000%
2026-06-02	21.590	21.210	22.320	21.200	-0.440	-2.032%	5.49万	0.00亿	0.000%
2026-06-01	20.320	21.650	22.130	19.930	1.350	6.650%	8.67万	0.00亿	0.000%
2026-05-29	20.900	20.300	21.190	20.210	-0.600	-2.871%	5.01万	0.00亿	0.000%
2026-05-28	21.320	20.900	21.400	20.560	-0.300	-1.415%	3.50万	0.00亿	0.000%
2026-05-27	21.900	21.200	22.150	21.030	-0.860	-3.898%	4.81万	0.00亿	0.000%
2026-05-26	22.250	22.060	22.570	21.650	-0.225	-1.010%	6.05万	0.00亿	0.000%
2026-05-25	21.954	22.285	22.731	21.469	0.400	1.828%	5.62万	0.00亿	0.000%
2026-05-22	21.485	21.885	22.131	21.139	0.400	1.862%	3.61万	0.00亿	0.000%
2026-05-21	22.362	21.485	22.592	21.385	-0.884	-3.952%	5.16万	0.00亿	0.000%
2026-05-20	21.039	22.369	22.585	20.831	0.984	4.601%	5.61万	0.00亿	0.000%
2026-05-19	21.654	21.385	21.946	21.031	-0.254	-1.174%	3.37万	0.00亿	0.000%
2026-05-18	22.039	21.639	22.039	21.446	-0.315	-1.435%	3.75万	0.00亿	0.000%
2026-05-15	22.177	21.954	22.792	21.808	-0.200	-0.903%	3.97万	0.00亿	0.000%
2026-05-14	23.377	22.154	23.515	22.123	-1.215	-5.199%	3.91万	0.00亿	0.000%
2026-05-13	23.092	23.369	23.515	22.677	0.400	1.741%	4.67万	0.00亿	0.000%
2026-05-12	23.600	22.969	23.815	22.908	-0.946	-3.956%	4.45万	0.00亿	0.000%
2026-05-11	24.408	23.915	24.577	23.808	-0.400	-1.645%	4.87万	0.00亿	0.000%
2026-05-08	23.954	24.315	24.500	23.731	0.361	1.507%	4.16万	0.00亿	0.000%
2026-05-07	23.577	23.954	24.308	23.577	0.415	1.763%	5.09万	0.00亿	0.000%
2026-05-06	23.308	23.539	23.992	23.246	0.262	1.126%	5.17万	0.00亿	0.000%
2026-04-30	22.700	23.277	24.123	22.462	0.538	2.366%	5.77万	0.00亿	0.000%
2026-04-29	22.154	22.739	22.808	21.939	0.593	2.678%	4.40万	0.00亿	0.000%
2026-04-28	22.877	22.146	22.877	21.931	-0.839	-3.650%	3.96万	0.00亿	0.000%
2026-04-27	22.439	22.985	23.192	22.162	0.546	2.433%	5.14万	0.00亿	0.000%
2026-04-24	22.823	22.439	23.223	21.877	-0.369	-1.618%	5.83万	0.00亿	0.000%
2026-04-23	24.231	22.808	24.339	22.531	-1.407	-5.810%	7.05万	0.00亿	0.000%
2026-04-22	24.239	24.215	24.531	23.800	-0.124	-0.509%	4.83万	0.00亿	0.000%
2026-04-21	24.700	24.339	25.215	24.231	-0.507	-2.041%	3.96万	0.00亿	0.000%
2026-04-20	24.539	24.846	25.615	24.146	0.431	1.765%	5.79万	0.00亿	0.000%
2026-04-17	24.992	24.415	25.377	24.308	-0.754	-2.996%	4.13万	0.00亿	0.000%
2026-04-16	24.231	25.169	25.731	24.231	1.023	4.237%	4.88万	0.00亿	0.000%
2026-04-15	24.439	24.146	24.839	24.123	-0.285	-1.167%	2.38万	0.00亿	0.000%
2026-04-14	24.569	24.431	24.915	24.115	0.000	0.000%	2.72万	0.00亿	0.000%
2026-04-13	24.615	24.431	25.231	24.162	0.000	0.000%	3.24万	0.00亿	0.000%
2026-04-10	24.677	24.831	25.185	24.400	0.000	0.000%	3.35万	0.00亿	0.000%
2026-04-09	23.846	24.646	25.062	23.339	0.000	0.000%	4.44万	0.00亿	0.000%
2026-04-08	23.754	24.169	24.215	23.531	0.000	0.000%	3.95万	0.00亿	0.000%
2026-04-07	23.377	23.039	23.377	22.769	0.000	0.000%	1.88万	0.00亿	0.000%
2026-04-03	23.892	23.154	23.946	23.000	0.000	0.000%	2.72万	0.00亿	0.000%
2026-04-02	24.231	23.846	24.400	23.623	0.000	0.000%	2.05万	0.00亿	0.000%
2026-04-01	24.746	24.400	25.077	24.246	0.000	0.000%	2.80万	0.00亿	0.000%