多浦乐（301528）历史行情

以下为多浦乐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
2026-10-02	72.520	71.060	72.560	70.500	-1.100	-1.524%	83.67万	0.60亿	1.809%
2026-10-01	72.520	71.060	72.560	70.500	-1.100	-1.524%	83.67万	0.60亿	1.809%
2026-09-30	72.520	71.060	72.560	70.500	-1.100	-1.524%	0.84万	0.00亿	0.000%
2026-09-29	72.100	72.160	73.190	70.880	0.310	0.431%	0.93万	0.00亿	0.000%
2026-09-28	74.090	71.850	74.470	71.020	-2.110	-2.853%	1.23万	0.00亿	0.000%
2026-09-27	75.730	73.960	75.980	73.890	-2.310	-3.029%	153.63万	1.15亿	3.321%
2026-09-24	75.730	73.960	75.980	73.890	-2.310	-3.029%	1.54万	0.00亿	0.000%
2026-09-23	75.100	76.270	76.850	72.600	1.110	1.477%	2.03万	0.00亿	0.000%
2026-09-22	75.620	75.160	77.000	74.280	0.120	0.160%	1.78万	0.00亿	0.000%
2026-09-21	74.690	75.040	76.960	74.000	0.160	0.214%	2.52万	0.00亿	0.000%
2026-09-18	71.530	74.880	76.320	71.200	3.780	5.316%	2.97万	0.00亿	0.000%
2026-09-17	69.990	71.100	73.130	69.500	0.840	1.196%	2.60万	0.00亿	0.000%
2026-09-16	70.680	70.260	71.170	69.360	-0.920	-1.292%	2.85万	0.00亿	0.000%
2026-09-15	72.270	71.180	76.900	70.000	-1.820	-2.493%	5.24万	0.00亿	0.000%
2026-09-14	61.000	73.000	73.380	60.520	11.850	19.379%	5.78万	0.00亿	0.000%
2026-09-11	59.500	61.150	61.330	57.170	1.340	2.240%	1.67万	0.00亿	0.000%
2026-09-10	60.230	59.810	61.300	59.500	-0.280	-0.466%	0.93万	0.00亿	0.000%
2026-09-09	59.200	60.090	60.390	58.570	1.070	1.813%	1.15万	0.00亿	0.000%
2026-09-08	58.500	59.020	59.560	57.500	0.530	0.906%	1.06万	0.00亿	0.000%
2026-09-07	58.990	58.490	60.530	58.120	-0.290	-0.493%	1.59万	0.00亿	0.000%
2026-09-04	58.750	58.780	59.590	57.820	0.980	1.696%	1.62万	0.00亿	0.000%
2026-09-03	55.990	57.800	58.240	55.990	1.970	3.529%	1.19万	0.00亿	0.000%
2026-09-02	55.530	55.830	56.260	54.630	-0.260	-0.464%	0.85万	0.00亿	0.000%
2026-09-01	56.700	56.090	56.700	54.920	-0.260	-0.461%	0.85万	0.00亿	0.000%
2026-08-31	55.970	56.350	56.500	55.050	-0.190	-0.336%	0.89万	0.00亿	0.000%
2026-08-28	58.380	56.540	59.070	56.340	-1.600	-2.752%	1.10万	0.00亿	0.000%
2026-08-27	55.630	58.140	58.500	54.000	3.410	6.231%	1.78万	0.00亿	0.000%
2026-08-26	54.890	54.730	56.290	53.620	0.030	0.055%	1.11万	0.00亿	0.000%
2026-08-25	54.630	54.700	55.790	53.340	-0.490	-0.888%	1.05万	0.00亿	0.000%
2026-08-24	56.360	55.190	57.400	53.890	-0.870	-1.552%	1.19万	0.00亿	0.000%
2026-08-21	54.780	56.060	56.410	53.080	0.520	0.936%	1.61万	0.00亿	0.000%
2026-08-20	54.000	55.540	57.200	53.880	2.640	4.991%	1.96万	0.00亿	0.000%
2026-08-19	56.020	52.900	57.200	52.610	-4.120	-7.226%	2.50万	0.00亿	0.000%
2026-08-18	55.820	57.020	57.490	55.320	1.150	2.058%	1.57万	0.00亿	0.000%
2026-08-17	54.600	55.870	56.500	53.630	1.810	3.348%	1.46万	0.00亿	0.000%
2026-08-14	54.300	54.060	55.910	53.050	0.280	0.521%	1.28万	0.00亿	0.000%
2026-08-13	54.070	53.780	55.620	53.520	-0.520	-0.958%	1.18万	0.00亿	0.000%
2026-08-12	52.170	54.300	55.110	52.170	1.750	3.330%	1.33万	0.00亿	0.000%
2026-08-11	53.000	52.550	54.010	52.300	-0.600	-1.129%	1.42万	0.00亿	0.000%
2026-08-10	51.730	53.150	53.540	50.660	1.420	2.745%	2.26万	0.00亿	0.000%
2026-08-07	50.490	51.730	51.850	48.880	1.210	2.395%	1.66万	0.00亿	0.000%
2026-08-06	47.430	50.520	50.650	47.320	2.730	5.712%	1.85万	0.00亿	0.000%
2026-08-05	46.210	47.790	48.420	45.980	1.950	4.254%	1.70万	0.00亿	0.000%
2026-08-04	45.000	45.840	46.770	44.310	1.340	3.011%	1.67万	0.00亿	0.000%
2026-08-03	45.720	44.500	46.000	43.860	-0.580	-1.287%	1.78万	0.00亿	0.000%
2026-07-31	42.530	45.080	47.180	42.530	4.560	11.254%	3.00万	0.00亿	0.000%
2026-07-30	44.200	40.520	45.500	40.000	-3.780	-8.533%	2.72万	0.00亿	0.000%
2026-07-29	45.220	44.300	45.850	42.040	-0.010	-0.023%	2.24万	0.00亿	0.000%
2026-07-28	46.120	44.310	47.120	44.020	-1.990	-4.298%	1.48万	0.00亿	0.000%
2026-07-27	45.500	46.300	46.570	44.370	0.990	2.185%	1.20万	0.00亿	0.000%
2026-07-24	45.100	45.310	47.430	44.600	-0.540	-1.178%	1.59万	0.00亿	0.000%
2026-07-23	46.520	45.850	48.490	45.280	-0.680	-1.461%	1.39万	0.00亿	0.000%
2026-07-22	49.180	46.530	49.770	46.110	-2.340	-4.788%	1.84万	0.00亿	0.000%
2026-07-21	47.090	48.870	49.380	41.880	2.250	4.826%	3.16万	0.00亿	0.000%
2026-07-20	53.350	46.620	54.020	45.810	-5.790	-11.048%	3.15万	0.00亿	0.000%
2026-07-17	58.970	52.410	59.000	51.980	-6.570	-11.139%	2.78万	0.00亿	0.000%
2026-07-16	61.940	58.980	63.640	58.220	-3.430	-5.496%	2.09万	0.00亿	0.000%
2026-07-15	64.230	62.410	64.810	61.870	-1.810	-2.818%	1.44万	0.00亿	0.000%
2026-07-14	64.910	64.220	65.400	61.560	-0.760	-1.170%	2.02万	0.00亿	0.000%
2026-07-13	70.400	64.980	71.200	64.300	-7.250	-10.037%	3.10万	0.00亿	0.000%
2026-07-10	74.640	72.230	75.060	71.200	-0.950	-1.298%	2.36万	0.00亿	0.000%
2026-07-09	72.400	73.180	76.860	69.580	1.180	1.639%	2.71万	0.00亿	0.000%
2026-07-08	72.040	72.000	74.590	68.600	1.220	1.724%	2.75万	0.00亿	0.000%
2026-07-07	77.420	70.780	77.530	69.730	-6.640	-8.577%	3.03万	0.00亿	0.000%
2026-07-06	78.000	77.420	84.950	76.780	-0.410	-0.527%	3.65万	0.00亿	0.000%
2026-07-03	75.280	77.830	79.250	73.300	4.030	5.461%	4.72万	0.00亿	0.000%
2026-07-02	82.910	73.800	85.990	73.330	-11.540	-13.522%	6.42万	0.00亿	0.000%
2026-07-01	83.120	85.340	88.400	80.750	3.440	4.200%	5.20万	0.00亿	0.000%
2026-06-30	78.360	81.900	85.000	75.800	7.500	10.081%	7.64万	0.00亿	0.000%
2026-06-29	61.810	74.400	74.400	61.210	12.400	20.000%	6.10万	0.00亿	0.000%
2026-06-26	63.620	62.000	63.620	59.080	-1.930	-3.019%	3.46万	0.00亿	0.000%
2026-06-25	64.240	63.930	66.100	62.110	-1.168	-1.794%	3.04万	0.00亿	0.000%
2026-06-24	64.781	65.098	68.174	62.753	-0.372	-0.568%	1.83万	0.00亿	0.000%
2026-06-23	63.319	65.470	68.581	62.553	0.724	1.118%	2.83万	0.00亿	0.000%
2026-06-22	64.926	64.746	66.822	59.263	-0.690	-1.054%	3.61万	0.00亿	0.000%
2026-06-18	64.808	65.436	66.684	62.450	1.455	2.274%	3.06万	0.00亿	0.000%
2026-06-17	62.684	63.981	64.408	61.443	0.504	0.794%	1.97万	0.00亿	0.000%
2026-06-16	63.774	63.477	64.408	61.374	-0.814	-1.266%	2.75万	0.00亿	0.000%
2026-06-15	61.250	64.291	65.415	60.691	3.069	5.013%	3.57万	0.00亿	0.000%
2026-06-12	62.670	61.222	63.374	59.236	-0.304	-0.494%	3.30万	0.00亿	0.000%
2026-06-11	58.981	61.526	62.463	57.167	1.807	3.026%	3.24万	0.00亿	0.000%
2026-06-10	58.132	59.719	61.995	57.974	-0.076	-0.127%	2.40万	0.00亿	0.000%
2026-06-09	62.877	59.795	63.132	57.898	-2.275	-3.665%	2.90万	0.00亿	0.000%
2026-06-08	59.160	62.070	64.367	58.546	-1.131	-1.790%	3.88万	0.00亿	0.000%
2026-06-05	55.098	63.201	63.374	54.015	7.586	13.640%	4.75万	0.00亿	0.000%
2026-06-04	48.070	55.615	56.684	47.857	7.076	14.578%	4.29万	0.00亿	0.000%
2026-06-03	46.732	48.539	51.360	46.608	1.248	2.639%	2.71万	0.00亿	0.000%
2026-06-02	45.788	47.291	50.001	45.153	1.779	3.909%	2.34万	0.00亿	0.000%
2026-06-01	46.277	45.512	47.332	45.381	-1.351	-2.883%	0.97万	0.00亿	0.000%
2026-05-29	49.126	46.863	49.222	46.684	-2.069	-4.228%	0.97万	0.00亿	0.000%
2026-05-28	46.822	48.932	49.684	45.829	2.110	4.506%	1.57万	0.00亿	0.000%
2026-05-27	48.312	46.822	48.395	46.560	-1.490	-3.084%	1.30万	0.00亿	0.000%
2026-05-26	48.415	48.312	49.863	47.415	-0.303	-0.623%	1.48万	0.00亿	0.000%
2026-05-25	48.581	48.615	49.167	47.774	0.214	0.442%	0.81万	0.00亿	0.000%
2026-05-22	48.057	48.401	49.243	47.332	0.793	1.666%	0.92万	0.00亿	0.000%
2026-05-21	49.305	47.608	50.581	47.532	-1.462	-2.979%	0.94万	0.00亿	0.000%
2026-05-20	48.829	49.070	49.650	48.408	0.469	0.965%	0.66万	0.00亿	0.000%
2026-05-19	48.422	48.601	48.829	47.995	0.186	0.384%	0.71万	0.00亿	0.000%
2026-05-18	50.077	48.415	50.201	48.208	-1.745	-3.479%	1.26万	0.00亿	0.000%
2026-05-15	50.298	50.160	51.532	49.305	0.097	0.194%	1.03万	0.00亿	0.000%
2026-05-14	49.581	50.063	52.512	49.326	0.482	0.972%	1.47万	0.00亿	0.000%
2026-05-13	50.408	49.581	50.684	49.208	-0.793	-1.574%	0.90万	0.00亿	0.000%
2026-05-12	51.374	50.374	51.388	50.057	-1.034	-2.011%	0.68万	0.00亿	0.000%
2026-05-11	49.974	51.408	51.774	49.781	0.951	1.885%	0.93万	0.00亿	0.000%
2026-05-08	50.884	50.457	50.953	49.795	-0.213	-0.420%	0.58万	0.00亿	0.000%
2026-05-07	51.022	50.670	51.291	50.270	-0.180	-0.354%	0.81万	0.00亿	0.000%
2026-05-06	51.926	50.850	51.995	50.408	-1.013	-1.953%	1.31万	0.00亿	0.000%
2026-04-30	51.698	51.863	51.863	50.112	0.331	0.642%	1.11万	0.00亿	0.000%
2026-04-29	49.070	51.532	51.650	48.891	2.462	5.017%	1.39万	0.00亿	0.000%
2026-04-28	49.581	49.070	50.684	48.891	-0.187	-0.380%	0.84万	0.00亿	0.000%
2026-04-27	48.457	49.257	49.801	48.215	0.573	1.177%	1.04万	0.00亿	0.000%
2026-04-24	47.167	48.684	49.684	46.691	2.000	4.284%	1.93万	0.00亿	0.000%
2026-04-23	48.208	46.684	49.201	46.229	-4.083	-8.043%	2.73万	0.00亿	0.000%
2026-04-22	49.753	50.767	51.063	49.498	1.710	3.486%	1.44万	0.00亿	0.000%
2026-04-21	49.643	49.057	50.546	48.429	-0.641	-1.290%	1.37万	0.00亿	0.000%
2026-04-20	49.567	49.698	50.857	49.036	0.117	0.236%	1.59万	0.00亿	0.000%
2026-04-17	47.160	49.581	50.263	47.022	2.083	4.385%	2.09万	0.00亿	0.000%
2026-04-16	45.388	47.498	47.581	45.298	2.124	4.681%	1.50万	0.00亿	0.000%
2026-04-15	44.222	45.374	46.560	43.663	1.324	3.006%	1.98万	0.00亿	0.000%
2026-04-14	42.174	44.050	44.512	42.174	1.628	3.838%	0.87万	0.00亿	0.000%
2026-04-13	41.988	42.422	42.546	41.636	0.731	1.753%	0.55万	0.00亿	0.000%
2026-04-10	41.181	41.691	41.857	41.146	0.759	1.854%	0.64万	0.00亿	0.000%
2026-04-09	42.912	40.932	43.098	40.843	-2.228	-5.162%	1.20万	0.00亿	0.000%
2026-04-08	41.705	43.160	43.229	41.705	1.869	4.526%	0.44万	0.00亿	0.000%
2026-04-07	41.367	41.291	42.188	41.229	0.000	0.000%	0.37万	0.00亿	0.000%
2026-04-03	42.243	41.291	42.243	40.795	0.000	0.000%	0.35万	0.00亿	0.000%
2026-04-02	42.601	41.822	42.808	41.381	0.000	0.000%	0.33万	0.00亿	0.000%
2026-04-01	42.891	42.470	43.236	42.146	0.000	0.000%	0.38万	0.00亿	0.000%