乐通股份 sz.002319
12.26
-0.81%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.47 | 12.52 | 12.13 | 12.26 | -0.81% | 1.24 | 4.82% |
| 2026-05-22 | 11.73 | 12.60 | 11.60 | 12.36 | +6.19% | 1.60 | 6.27% |
| 2026-05-21 | 12.03 | 12.10 | 11.55 | 11.64 | -3.24% | 0.97 | 3.91% |
| 2026-05-20 | 11.78 | 12.12 | 11.50 | 12.03 | +1.69% | 1.07 | 4.29% |
| 2026-05-19 | 12.03 | 12.25 | 11.69 | 11.83 | -1.25% | 1.18 | 4.74% |
| 2026-05-18 | 11.56 | 12.16 | 11.37 | 11.98 | +3.63% | 1.32 | 5.63% |
| 2026-05-15 | 11.48 | 11.72 | 11.40 | 11.56 | +0.52% | 0.84 | 3.62% |
| 2026-05-14 | 11.74 | 11.85 | 11.26 | 11.50 | -1.96% | 0.89 | 3.86% |
| 2026-05-13 | 11.69 | 12.02 | 11.60 | 11.73 | 0.00% | 0.95 | 4.04% |
| 2026-05-12 | 12.07 | 12.07 | 11.61 | 11.73 | -2.82% | 0.63 | 2.68% |
| 2026-05-11 | 11.94 | 12.15 | 11.80 | 12.07 | +1.17% | 0.77 | 3.21% |
| 2026-05-08 | 11.80 | 12.00 | 11.72 | 11.93 | +0.93% | 0.63 | 2.67% |
| 2026-05-07 | 11.84 | 12.04 | 11.75 | 11.82 | -0.51% | 0.75 | 3.15% |
| 2026-05-06 | 11.75 | 12.31 | 11.66 | 11.88 | +1.19% | 1.26 | 5.28% |
| 2026-04-30 | 11.78 | 11.93 | 11.68 | 11.74 | +0.09% | 0.70 | 2.98% |
| 2026-04-29 | 11.65 | 11.87 | 11.38 | 11.73 | +0.51% | 1.18 | 5.01% |
| 2026-04-28 | 11.22 | 11.92 | 11.11 | 11.67 | +5.61% | 1.90 | 8.12% |
| 2026-04-27 | 10.88 | 11.08 | 10.51 | 11.05 | +1.66% | 0.92 | 4.26% |
| 2026-04-24 | 10.75 | 10.97 | 10.70 | 10.87 | -0.09% | 0.69 | 3.20% |
| 2026-04-23 | 11.17 | 11.17 | 10.76 | 10.88 | -2.51% | 0.51 | 2.36% |