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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.39 | 12.45 | 12.25 | 12.37 | -0.16% | 0.51 | 2.06% |
| 2025-08-19 | 12.40 | 12.49 | 12.25 | 12.39 | -0.16% | 0.76 | 3.09% |
| 2025-08-18 | 12.53 | 12.83 | 12.35 | 12.41 | +0.24% | 0.87 | 3.49% |
| 2025-08-15 | 12.33 | 12.54 | 12.33 | 12.38 | +0.16% | 0.49 | 1.96% |
| 2025-08-14 | 12.94 | 13.06 | 12.35 | 12.36 | -4.41% | 0.86 | 3.42% |
| 2025-08-13 | 13.24 | 13.28 | 12.92 | 12.93 | -1.67% | 0.52 | 1.99% |
| 2025-08-12 | 13.18 | 13.28 | 13.00 | 13.15 | -0.53% | 0.69 | 2.63% |
| 2025-08-11 | 13.10 | 13.47 | 13.10 | 13.22 | +0.92% | 0.85 | 3.20% |
| 2025-08-08 | 13.10 | 13.18 | 12.62 | 13.10 | +0.38% | 0.85 | 3.27% |
| 2025-08-07 | 13.27 | 13.29 | 12.99 | 13.05 | -1.73% | 0.81 | 3.11% |
| 2025-08-06 | 13.20 | 13.51 | 13.17 | 13.28 | +0.08% | 0.71 | 2.66% |
| 2025-08-05 | 13.25 | 13.45 | 13.13 | 13.27 | +0.30% | 0.53 | 1.98% |
| 2025-08-04 | 13.32 | 13.43 | 13.09 | 13.23 | -0.15% | 0.56 | 2.10% |
| 2025-08-01 | 13.29 | 13.38 | 13.18 | 13.25 | -0.30% | 0.44 | 1.67% |
| 2025-07-31 | 13.26 | 13.46 | 13.16 | 13.29 | +0.15% | 0.76 | 2.86% |
| 2025-07-30 | 13.58 | 13.59 | 13.25 | 13.27 | -1.92% | 0.88 | 3.28% |
| 2025-07-29 | 13.61 | 13.70 | 13.16 | 13.53 | -0.44% | 1.63 | 6.13% |
| 2025-07-28 | 13.94 | 14.92 | 13.34 | 13.59 | +0.22% | 2.81 | 10.00% |
| 2025-07-25 | 13.77 | 13.99 | 13.51 | 13.56 | -2.23% | 2.03 | 7.42% |
| 2025-07-24 | 12.61 | 13.87 | 12.61 | 13.87 | +9.99% | 1.59 | 5.85% |