多伦科技（603528）历史行情

以下为多伦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	6.250	6.410	6.410	6.060	0.160	2.560%	1,105.32万	0.69亿	1.566%
2026-10-08	6.330	6.250	6.450	6.220	-0.080	-1.264%	6.43万	0.00亿	0.000%
2026-10-07	6.490	6.330	6.510	6.330	-0.150	-2.315%	734.38万	0.47亿	1.040%
2026-10-06	6.490	6.330	6.510	6.330	-0.150	-2.315%	734.38万	0.47亿	1.040%
2026-10-05	6.490	6.330	6.510	6.330	-0.150	-2.315%	734.38万	0.47亿	1.040%
2026-10-02	6.490	6.330	6.510	6.330	-0.150	-2.315%	734.38万	0.47亿	1.040%
2026-10-01	6.490	6.330	6.510	6.330	-0.150	-2.315%	734.38万	0.47亿	1.040%
2026-09-30	6.490	6.330	6.510	6.330	-0.150	-2.315%	7.34万	0.00亿	0.000%
2026-09-29	6.400	6.480	6.540	6.400	0.050	0.778%	6.40万	0.00亿	0.000%
2026-09-28	6.510	6.430	6.540	6.370	-0.070	-1.077%	7.88万	0.00亿	0.000%
2026-09-27	6.520	6.500	6.630	6.480	-0.080	-1.216%	803.99万	0.53亿	1.139%
2026-09-24	6.520	6.500	6.630	6.480	-0.080	-1.216%	8.04万	0.00亿	0.000%
2026-09-23	6.600	6.580	6.700	6.520	-0.010	-0.152%	10.12万	0.00亿	0.000%
2026-09-22	6.540	6.590	6.620	6.500	0.090	1.385%	13.35万	0.00亿	0.000%
2026-09-21	6.380	6.500	6.500	6.300	0.100	1.562%	11.13万	0.00亿	0.000%
2026-09-18	6.480	6.400	6.580	6.390	-0.080	-1.235%	16.07万	0.00亿	0.000%
2026-09-17	6.290	6.480	6.610	6.270	0.130	2.047%	16.45万	0.00亿	0.000%
2026-09-16	6.300	6.350	6.370	6.210	-0.020	-0.314%	10.85万	0.00亿	0.000%
2026-09-15	6.310	6.370	6.500	6.310	0.010	0.157%	12.18万	0.00亿	0.000%
2026-09-14	6.310	6.360	6.430	6.280	0.020	0.315%	7.94万	0.00亿	0.000%
2026-09-11	6.270	6.340	6.450	6.250	-0.020	-0.314%	9.52万	0.00亿	0.000%
2026-09-10	6.350	6.360	6.370	6.240	-0.020	-0.313%	6.43万	0.00亿	0.000%
2026-09-09	6.410	6.380	6.520	6.310	-0.030	-0.468%	7.82万	0.00亿	0.000%
2026-09-08	6.360	6.410	6.440	6.300	0.080	1.264%	7.46万	0.00亿	0.000%
2026-09-07	6.370	6.330	6.390	6.280	-0.030	-0.472%	7.39万	0.00亿	0.000%
2026-09-04	6.400	6.360	6.520	6.320	0.000	0.000%	9.57万	0.00亿	0.000%
2026-09-03	6.540	6.360	6.540	6.330	-0.120	-1.852%	6.81万	0.00亿	0.000%
2026-09-02	6.510	6.480	6.530	6.390	-0.070	-1.069%	8.47万	0.00亿	0.000%
2026-09-01	6.410	6.550	6.580	6.410	0.110	1.708%	9.03万	0.00亿	0.000%
2026-08-31	6.370	6.440	6.460	6.310	0.070	1.099%	7.78万	0.00亿	0.000%
2026-08-28	6.380	6.370	6.480	6.320	0.040	0.632%	7.91万	0.00亿	0.000%
2026-08-27	6.390	6.330	6.410	6.320	-0.080	-1.248%	5.63万	0.00亿	0.000%
2026-08-26	6.360	6.410	6.490	6.320	0.060	0.945%	8.48万	0.00亿	0.000%
2026-08-25	6.110	6.350	6.370	6.100	0.190	3.084%	9.54万	0.00亿	0.000%
2026-08-24	6.220	6.160	6.280	6.080	-0.040	-0.645%	6.04万	0.00亿	0.000%
2026-08-21	6.180	6.200	6.230	6.080	0.000	0.000%	6.38万	0.00亿	0.000%
2026-08-20	6.110	6.200	6.240	6.090	0.100	1.639%	6.15万	0.00亿	0.000%
2026-08-19	6.330	6.100	6.340	6.070	-0.290	-4.538%	8.16万	0.00亿	0.000%
2026-08-18	6.390	6.390	6.390	6.270	-0.010	-0.156%	6.95万	0.00亿	0.000%
2026-08-17	6.380	6.400	6.420	6.280	0.020	0.313%	5.53万	0.00亿	0.000%
2026-08-14	6.350	6.380	6.440	6.270	0.020	0.314%	7.69万	0.00亿	0.000%
2026-08-13	6.500	6.360	6.560	6.360	-0.070	-1.089%	9.73万	0.00亿	0.000%
2026-08-12	6.370	6.430	6.430	6.280	0.100	1.580%	7.00万	0.00亿	0.000%
2026-08-11	6.400	6.330	6.400	6.240	-0.050	-0.784%	5.95万	0.00亿	0.000%
2026-08-10	6.300	6.380	6.420	6.180	0.070	1.109%	7.48万	0.00亿	0.000%
2026-08-07	6.380	6.310	6.400	6.170	-0.090	-1.406%	11.20万	0.00亿	0.000%
2026-08-06	6.360	6.400	6.590	6.290	0.030	0.471%	14.08万	0.00亿	0.000%
2026-08-05	6.300	6.370	6.450	6.300	0.120	1.920%	11.73万	0.00亿	0.000%
2026-08-04	6.200	6.250	6.320	6.200	0.070	1.133%	11.97万	0.00亿	0.000%
2026-08-03	6.180	6.180	6.230	6.120	0.020	0.325%	9.84万	0.00亿	0.000%
2026-07-31	6.030	6.160	6.200	6.030	0.180	3.010%	11.88万	0.00亿	0.000%
2026-07-30	6.010	5.980	6.170	5.960	-0.030	-0.499%	11.56万	0.00亿	0.000%
2026-07-29	5.890	6.010	6.070	5.890	0.080	1.349%	12.09万	0.00亿	0.000%
2026-07-28	5.820	5.930	6.150	5.750	0.100	1.715%	21.45万	0.00亿	0.000%
2026-07-27	5.430	5.830	5.920	5.380	0.400	7.366%	20.95万	0.00亿	0.000%
2026-07-24	5.580	5.430	5.620	5.420	-0.200	-3.552%	7.18万	0.00亿	0.000%
2026-07-23	5.450	5.630	5.640	5.410	0.150	2.737%	9.75万	0.00亿	0.000%
2026-07-22	5.630	5.480	5.640	5.450	-0.200	-3.521%	11.74万	0.00亿	0.000%
2026-07-21	5.620	5.680	5.740	5.410	0.060	1.068%	14.16万	0.00亿	0.000%
2026-07-20	5.750	5.620	5.840	5.510	-0.060	-1.056%	14.96万	0.00亿	0.000%
2026-07-17	5.950	5.680	5.990	5.550	-0.110	-1.900%	19.92万	0.00亿	0.000%
2026-07-16	5.600	5.790	5.870	5.560	0.110	1.937%	10.40万	0.00亿	0.000%
2026-07-15	5.580	5.680	5.740	5.550	0.070	1.248%	11.10万	0.00亿	0.000%
2026-07-14	5.520	5.610	5.610	5.400	0.100	1.815%	9.32万	0.00亿	0.000%
2026-07-13	5.900	5.510	5.930	5.500	-0.440	-7.395%	14.98万	0.00亿	0.000%
2026-07-10	5.790	5.950	6.080	5.630	0.140	2.410%	14.26万	0.00亿	0.000%
2026-07-09	5.730	5.810	5.820	5.650	0.030	0.519%	10.37万	0.00亿	0.000%
2026-07-08	5.760	5.780	5.810	5.640	0.020	0.347%	7.67万	0.00亿	0.000%
2026-07-07	5.830	5.760	5.940	5.740	-0.150	-2.538%	10.63万	0.00亿	0.000%
2026-07-06	6.350	5.910	6.480	5.880	-0.160	-2.636%	21.92万	0.00亿	0.000%
2026-07-03	5.920	6.070	6.160	5.900	0.150	2.534%	13.22万	0.00亿	0.000%
2026-07-02	6.000	5.920	6.160	5.910	-0.110	-1.824%	11.65万	0.00亿	0.000%
2026-07-01	5.860	6.030	6.080	5.820	0.170	2.901%	11.96万	0.00亿	0.000%
2026-06-30	5.800	5.860	6.010	5.800	-0.010	-0.170%	10.37万	0.00亿	0.000%
2026-06-29	5.960	5.870	5.970	5.750	-0.080	-1.345%	9.77万	0.00亿	0.000%
2026-06-26	6.080	5.950	6.110	5.920	-0.160	-2.619%	9.12万	0.00亿	0.000%
2026-06-25	6.290	6.110	6.290	6.090	-0.180	-2.862%	9.89万	0.00亿	0.000%
2026-06-24	6.500	6.290	6.580	6.200	-0.290	-4.407%	10.52万	0.00亿	0.000%
2026-06-23	6.560	6.580	6.690	6.460	0.120	1.858%	11.94万	0.00亿	0.000%
2026-06-22	6.450	6.460	6.470	6.120	-0.050	-0.768%	15.36万	0.00亿	0.000%
2026-06-18	6.580	6.510	6.680	6.470	-0.140	-2.105%	11.07万	0.00亿	0.000%
2026-06-17	6.860	6.650	6.880	6.570	-0.150	-2.206%	13.47万	0.00亿	0.000%
2026-06-16	6.870	6.800	6.870	6.600	-0.020	-0.293%	17.56万	0.00亿	0.000%
2026-06-15	7.060	6.820	7.100	6.790	-0.310	-4.348%	30.69万	0.00亿	0.000%
2026-06-12	6.550	7.130	7.130	6.420	0.650	10.031%	28.49万	0.00亿	0.000%
2026-06-11	6.620	6.480	6.660	6.350	-0.200	-2.994%	10.42万	0.00亿	0.000%
2026-06-10	6.770	6.680	6.880	6.550	-0.110	-1.620%	11.05万	0.00亿	0.000%
2026-06-09	6.690	6.790	6.900	6.650	0.040	0.593%	9.91万	0.00亿	0.000%
2026-06-08	6.870	6.750	7.060	6.660	-0.150	-2.174%	13.67万	0.00亿	0.000%
2026-06-05	6.720	6.900	7.080	6.610	0.250	3.759%	15.33万	0.00亿	0.000%
2026-06-04	6.800	6.650	6.820	6.610	-0.170	-2.493%	8.14万	0.00亿	0.000%
2026-06-03	6.840	6.820	6.920	6.750	-0.030	-0.438%	9.11万	0.00亿	0.000%
2026-06-02	7.150	6.850	7.180	6.810	-0.270	-3.792%	9.68万	0.00亿	0.000%
2026-06-01	7.040	7.120	7.270	6.960	0.080	1.136%	9.01万	0.00亿	0.000%
2026-05-29	7.480	7.040	7.580	7.000	-0.440	-5.882%	12.99万	0.00亿	0.000%
2026-05-28	7.450	7.480	7.540	7.170	0.080	1.081%	12.10万	0.00亿	0.000%
2026-05-27	7.740	7.400	7.830	7.380	-0.350	-4.516%	12.52万	0.00亿	0.000%
2026-05-26	7.840	7.750	7.960	7.610	-0.090	-1.148%	13.03万	0.00亿	0.000%
2026-05-25	7.970	7.840	8.110	7.790	-0.150	-1.877%	10.40万	0.00亿	0.000%
2026-05-22	7.810	7.990	8.050	7.610	0.200	2.567%	14.19万	0.00亿	0.000%
2026-05-21	8.060	7.790	8.260	7.770	-0.150	-1.889%	15.80万	0.00亿	0.000%
2026-05-20	8.150	7.940	8.180	7.880	-0.270	-3.289%	10.49万	0.00亿	0.000%
2026-05-19	8.030	8.210	8.280	8.000	0.210	2.625%	12.98万	0.00亿	0.000%
2026-05-18	7.890	8.000	8.050	7.880	0.100	1.266%	7.63万	0.00亿	0.000%
2026-05-15	7.930	7.900	8.090	7.820	-0.040	-0.504%	10.08万	0.00亿	0.000%
2026-05-14	8.280	7.940	8.300	7.940	-0.340	-4.106%	12.92万	0.00亿	0.000%
2026-05-13	8.200	8.280	8.300	8.120	0.080	0.976%	9.49万	0.00亿	0.000%
2026-05-12	8.250	8.200	8.290	8.140	-0.050	-0.606%	7.92万	0.00亿	0.000%
2026-05-11	8.200	8.250	8.280	8.140	0.010	0.121%	8.91万	0.00亿	0.000%
2026-05-08	7.920	8.240	8.270	7.910	0.270	3.388%	13.24万	0.00亿	0.000%
2026-05-07	7.800	7.970	7.990	7.790	0.140	1.788%	8.77万	0.00亿	0.000%
2026-05-06	7.820	7.830	7.930	7.770	0.110	1.425%	12.93万	0.00亿	0.000%
2026-04-30	8.040	7.720	8.060	7.600	-0.400	-4.926%	21.20万	0.00亿	0.000%
2026-04-29	7.910	8.120	8.160	7.910	0.140	1.754%	8.38万	0.00亿	0.000%
2026-04-28	8.200	7.980	8.280	7.950	-0.180	-2.206%	7.63万	0.00亿	0.000%
2026-04-27	8.060	8.160	8.180	7.870	0.110	1.366%	8.35万	0.00亿	0.000%
2026-04-24	8.000	8.050	8.100	7.860	0.100	1.258%	7.78万	0.00亿	0.000%
2026-04-23	8.100	7.950	8.110	7.930	-0.160	-1.973%	6.05万	0.00亿	0.000%
2026-04-22	8.090	8.110	8.140	8.000	0.010	0.123%	5.95万	0.00亿	0.000%
2026-04-21	8.170	8.100	8.200	8.020	-0.120	-1.460%	6.69万	0.00亿	0.000%
2026-04-20	8.230	8.220	8.260	8.170	0.020	0.244%	4.65万	0.00亿	0.000%
2026-04-17	8.220	8.200	8.250	8.120	-0.040	-0.485%	5.13万	0.00亿	0.000%
2026-04-16	8.130	8.240	8.250	8.100	0.120	1.478%	6.38万	0.00亿	0.000%
2026-04-15	8.290	8.120	8.310	8.100	-0.170	-2.051%	7.49万	0.00亿	0.000%
2026-04-14	8.180	8.290	8.420	8.180	0.110	1.345%	11.11万	0.00亿	0.000%
2026-04-13	8.120	8.180	8.190	8.010	0.000	0.000%	7.48万	0.00亿	0.000%
2026-04-10	8.290	8.110	8.470	8.090	0.000	0.000%	11.76万	0.00亿	0.000%
2026-04-09	8.240	8.110	8.290	8.080	0.000	0.000%	6.23万	0.00亿	0.000%
2026-04-08	8.200	8.330	8.330	8.160	0.000	0.000%	8.90万	0.00亿	0.000%
2026-04-07	7.950	8.060	8.100	7.940	0.000	0.000%	4.20万	0.00亿	0.000%
2026-04-03	8.130	7.930	8.160	7.930	0.000	0.000%	6.25万	0.00亿	0.000%
2026-04-02	8.250	8.090	8.340	8.040	0.000	0.000%	7.28万	0.00亿	0.000%
2026-04-01	8.170	8.320	8.400	8.070	0.000	0.000%	11.87万	0.00亿	0.000%