溢多利（300381）历史行情
以下为溢多利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 | 5.610 | 5.670 | 5.690 | 5.490 | 0.060 | 1.070% | 852.81万 | 0.48亿 | 1.782% |
| 2026-10-08 | 5.750 | 5.610 | 5.850 | 5.560 | -0.080 | -1.406% | 8.47万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.760 | 5.690 | 5.780 | 5.670 | -0.030 | -0.524% | 613.82万 | 0.35亿 | 1.283% |
| 2026-10-06 | 5.760 | 5.690 | 5.780 | 5.670 | -0.030 | -0.524% | 613.82万 | 0.35亿 | 1.283% |
| 2026-10-05 | 5.760 | 5.690 | 5.780 | 5.670 | -0.030 | -0.524% | 613.82万 | 0.35亿 | 1.283% |
| 2026-10-02 | 5.760 | 5.690 | 5.780 | 5.670 | -0.030 | -0.524% | 613.82万 | 0.35亿 | 1.283% |
| 2026-10-01 | 5.760 | 5.690 | 5.780 | 5.670 | -0.030 | -0.524% | 613.82万 | 0.35亿 | 1.283% |
| 2026-09-30 | 5.760 | 5.690 | 5.780 | 5.670 | -0.030 | -0.524% | 6.14万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.650 | 5.720 | 5.780 | 5.600 | 0.060 | 1.060% | 6.97万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.740 | 5.660 | 5.780 | 5.600 | -0.020 | -0.352% | 7.76万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.780 | 5.680 | 5.920 | 5.660 | -0.120 | -2.069% | 833.65万 | 0.48亿 | 1.742% |
| 2026-09-24 | 5.780 | 5.680 | 5.920 | 5.660 | -0.120 | -2.069% | 8.34万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.770 | 5.800 | 5.850 | 5.670 | 0.020 | 0.346% | 8.49万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.750 | 5.780 | 5.840 | 5.640 | 0.030 | 0.522% | 9.10万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.560 | 5.750 | 5.770 | 5.550 | 0.210 | 3.791% | 12.73万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.580 | 5.540 | 5.680 | 5.530 | -0.020 | -0.360% | 9.02万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.450 | 5.560 | 5.620 | 5.430 | 0.080 | 1.460% | 8.12万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.460 | 5.480 | 5.550 | 5.370 | 0.020 | 0.366% | 6.94万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.650 | 5.460 | 5.660 | 5.450 | -0.220 | -3.873% | 13.26万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.710 | 5.680 | 5.800 | 5.520 | -0.070 | -1.217% | 15.24万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.830 | 5.750 | 5.950 | 5.640 | -0.120 | -2.044% | 16.22万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.150 | 5.870 | 6.180 | 5.800 | -0.310 | -5.016% | 16.05万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.100 | 6.180 | 6.370 | 6.080 | 0.030 | 0.488% | 22.34万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.600 | 6.150 | 6.160 | 5.590 | 0.570 | 10.215% | 25.13万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.550 | 5.580 | 5.620 | 5.540 | 0.010 | 0.180% | 8.20万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.560 | 5.570 | 5.640 | 5.510 | 0.050 | 0.906% | 10.26万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.590 | 5.520 | 5.630 | 5.500 | -0.080 | -1.429% | 9.28万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.680 | 5.600 | 5.700 | 5.520 | -0.110 | -1.926% | 12.68万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.700 | 5.710 | 5.800 | 5.670 | 0.010 | 0.175% | 16.55万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.000 | 5.700 | 6.000 | 5.550 | -0.450 | -7.317% | 20.26万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.130 | 6.150 | 6.170 | 6.080 | 0.000 | 0.000% | 8.35万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.290 | 6.150 | 6.370 | 6.120 | -0.180 | -2.844% | 13.16万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.370 | 6.330 | 6.470 | 6.300 | -0.050 | -0.784% | 6.13万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.150 | 6.380 | 6.410 | 6.140 | 0.170 | 2.738% | 7.45万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.250 | 6.210 | 6.330 | 6.160 | -0.080 | -1.272% | 7.83万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.370 | 6.290 | 6.390 | 6.240 | -0.170 | -2.632% | 7.60万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.370 | 6.460 | 6.530 | 6.370 | 0.170 | 2.703% | 10.15万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.460 | 6.290 | 6.550 | 6.250 | -0.300 | -4.552% | 11.87万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.300 | 6.590 | 6.650 | 6.280 | 0.250 | 3.943% | 16.27万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.210 | 6.340 | 6.410 | 6.080 | 0.100 | 1.603% | 9.13万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.170 | 6.240 | 6.280 | 6.100 | 0.080 | 1.299% | 6.02万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.130 | 6.160 | 6.280 | 6.030 | 0.010 | 0.163% | 7.93万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.100 | 6.150 | 6.190 | 6.050 | 0.090 | 1.485% | 6.08万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.120 | 6.060 | 6.170 | 6.050 | -0.090 | -1.463% | 5.73万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.000 | 6.150 | 6.190 | 5.980 | 0.170 | 2.843% | 7.99万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.860 | 5.980 | 6.000 | 5.800 | 0.110 | 1.874% | 8.16万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.970 | 5.870 | 5.970 | 5.770 | -0.040 | -0.677% | 5.77万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.890 | 5.910 | 5.970 | 5.830 | 0.020 | 0.340% | 8.23万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.840 | 5.890 | 6.020 | 5.840 | 0.050 | 0.856% | 8.25万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.720 | 5.840 | 5.850 | 5.650 | 0.110 | 1.920% | 8.95万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.680 | 5.730 | 5.730 | 5.610 | 0.100 | 1.776% | 6.71万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.620 | 5.630 | 5.740 | 5.570 | -0.010 | -0.177% | 7.67万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.540 | 5.640 | 5.680 | 5.540 | 0.100 | 1.805% | 6.60万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.530 | 5.540 | 5.660 | 5.500 | -0.010 | -0.180% | 4.73万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.380 | 5.550 | 5.570 | 5.360 | 0.150 | 2.778% | 6.75万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.520 | 5.400 | 5.600 | 5.380 | -0.180 | -3.226% | 6.33万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.410 | 5.580 | 5.590 | 5.370 | 0.150 | 2.762% | 7.52万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.560 | 5.430 | 5.640 | 5.380 | -0.190 | -3.381% | 9.76万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.760 | 5.620 | 5.760 | 5.450 | -0.160 | -2.768% | 9.93万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.810 | 5.780 | 5.920 | 5.670 | -0.020 | -0.345% | 9.02万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.100 | 5.800 | 6.180 | 5.770 | -0.320 | -5.229% | 10.86万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.970 | 6.120 | 6.160 | 5.960 | 0.100 | 1.661% | 9.52万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.930 | 6.020 | 6.110 | 5.920 | 0.060 | 1.007% | 9.84万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.720 | 5.960 | 5.970 | 5.660 | 0.230 | 4.014% | 10.57万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.800 | 5.730 | 5.980 | 5.690 | -0.120 | -2.051% | 8.68万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.720 | 5.850 | 6.000 | 5.580 | 0.110 | 1.916% | 9.70万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.700 | 5.740 | 5.850 | 5.600 | 0.040 | 0.702% | 6.64万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.780 | 5.700 | 5.820 | 5.640 | -0.090 | -1.554% | 6.24万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.990 | 5.790 | 5.990 | 5.760 | -0.240 | -3.980% | 7.57万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.920 | 6.030 | 6.100 | 5.910 | 0.100 | 1.686% | 9.34万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.860 | 5.930 | 5.970 | 5.770 | 0.100 | 1.715% | 8.18万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.890 | 5.830 | 6.020 | 5.800 | -0.020 | -0.342% | 8.03万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.610 | 5.850 | 5.910 | 5.560 | 0.230 | 4.093% | 11.47万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.660 | 5.620 | 5.790 | 5.530 | -0.110 | -1.920% | 8.39万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.510 | 5.730 | 5.800 | 5.360 | 0.170 | 3.058% | 10.25万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.690 | 5.560 | 5.750 | 5.550 | -0.190 | -3.304% | 7.95万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.850 | 5.750 | 5.880 | 5.580 | -0.170 | -2.872% | 10.41万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.100 | 5.920 | 6.170 | 5.830 | -0.180 | -2.951% | 10.93万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.900 | 6.100 | 6.200 | 5.900 | 0.130 | 2.178% | 11.86万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.810 | 5.970 | 5.980 | 5.640 | 0.080 | 1.358% | 11.75万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.730 | 5.890 | 6.090 | 5.690 | 0.160 | 2.792% | 11.52万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.770 | 5.730 | 5.840 | 5.660 | -0.050 | -0.865% | 6.95万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.740 | 5.780 | 5.840 | 5.660 | 0.020 | 0.347% | 7.09万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.800 | 5.760 | 5.930 | 5.710 | 0.000 | 0.000% | 7.68万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.790 | 5.760 | 5.830 | 5.650 | 0.060 | 1.053% | 8.28万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.780 | 5.700 | 5.850 | 5.590 | -0.130 | -2.230% | 8.29万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.940 | 5.830 | 6.140 | 5.740 | -0.130 | -2.181% | 9.63万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.840 | 5.960 | 6.150 | 5.720 | 0.190 | 3.293% | 14.87万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.950 | 5.770 | 6.130 | 5.730 | -0.330 | -5.410% | 13.57万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.200 | 6.100 | 6.210 | 5.950 | -0.030 | -0.489% | 8.55万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.260 | 6.130 | 6.280 | 6.080 | -0.160 | -2.544% | 7.45万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.360 | 6.290 | 6.380 | 6.200 | -0.070 | -1.101% | 7.69万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.610 | 6.360 | 6.680 | 6.330 | -0.280 | -4.217% | 7.98万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.410 | 6.640 | 6.760 | 6.390 | 0.210 | 3.266% | 9.62万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.570 | 6.430 | 6.590 | 6.390 | -0.160 | -2.428% | 7.83万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.560 | 6.590 | 6.680 | 6.380 | 0.080 | 1.229% | 8.52万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.620 | 6.510 | 6.660 | 6.440 | -0.100 | -1.513% | 8.68万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.770 | 6.610 | 6.890 | 6.560 | -0.210 | -3.079% | 7.80万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.030 | 6.820 | 7.070 | 6.730 | -0.180 | -2.571% | 8.45万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.010 | 7.000 | 7.070 | 6.890 | 0.060 | 0.865% | 7.90万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.230 | 6.940 | 7.260 | 6.910 | -0.250 | -3.477% | 11.14万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.260 | 7.190 | 7.280 | 7.130 | -0.080 | -1.100% | 8.87万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.390 | 7.270 | 7.540 | 7.240 | -0.150 | -2.022% | 11.31万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.390 | 7.420 | 7.440 | 7.150 | 0.000 | 0.000% | 13.33万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.380 | 7.420 | 7.480 | 7.320 | 0.070 | 0.952% | 12.89万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.500 | 7.350 | 7.620 | 7.350 | -0.090 | -1.210% | 13.50万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.360 | 7.440 | 7.640 | 7.270 | 0.070 | 0.950% | 22.53万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.180 | 7.370 | 7.380 | 7.140 | 0.170 | 2.361% | 19.37万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.260 | 7.200 | 7.290 | 7.010 | -0.120 | -1.639% | 19.49万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.870 | 7.320 | 7.320 | 6.840 | 0.430 | 6.241% | 23.38万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.030 | 6.890 | 7.030 | 6.840 | -0.080 | -1.148% | 11.71万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.910 | 6.970 | 7.000 | 6.830 | 0.100 | 1.456% | 14.60万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.980 | 6.870 | 7.050 | 6.830 | -0.040 | -0.579% | 19.81万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.480 | 6.910 | 7.080 | 6.430 | 0.600 | 9.509% | 34.13万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.150 | 6.310 | 6.360 | 6.130 | 0.120 | 1.939% | 14.45万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.150 | 6.190 | 6.210 | 5.870 | 0.050 | 0.814% | 14.40万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.050 | 6.140 | 6.180 | 6.000 | 0.080 | 1.320% | 7.05万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.090 | 6.060 | 6.150 | 6.050 | -0.030 | -0.493% | 6.97万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.130 | 6.090 | 6.130 | 6.050 | -0.040 | -0.653% | 5.38万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.190 | 6.130 | 6.210 | 6.090 | -0.040 | -0.648% | 6.49万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.150 | 6.170 | 6.210 | 6.120 | -0.010 | -0.162% | 5.59万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.340 | 6.180 | 6.340 | 6.130 | -0.160 | -2.524% | 7.50万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.330 | 6.340 | 6.350 | 6.220 | 0.000 | 0.000% | 7.31万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.360 | 6.340 | 6.400 | 6.250 | 0.030 | 0.475% | 7.42万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.330 | 6.310 | 6.380 | 6.210 | 0.000 | 0.000% | 7.48万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.380 | 6.310 | 6.380 | 6.240 | 0.000 | 0.000% | 7.94万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.260 | 6.380 | 6.460 | 6.220 | 0.000 | 0.000% | 9.43万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.430 | 6.250 | 6.520 | 6.230 | 0.000 | 0.000% | 9.48万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.450 | 6.460 | 6.540 | 6.360 | 0.000 | 0.000% | 10.54万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.060 | 6.400 | 6.520 | 6.020 | 0.000 | 0.000% | 14.84万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.460 | 6.100 | 6.520 | 6.090 | 0.000 | 0.000% | 12.59万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.620 | 6.500 | 6.670 | 6.400 | 0.000 | 0.000% | 9.13万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.580 | 6.620 | 6.690 | 6.480 | 0.000 | 0.000% | 9.53万 | 0.00亿 | 0.000% |