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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.90 | 13.02 | 12.48 | 12.61 | -2.63% | 0.53 | 2.09% |
| 2025-07-22 | 12.91 | 13.03 | 12.78 | 12.95 | +0.31% | 0.58 | 2.25% |
| 2025-07-21 | 12.64 | 13.09 | 12.52 | 12.91 | +1.73% | 0.76 | 2.95% |
| 2025-07-18 | 12.67 | 12.83 | 12.50 | 12.69 | +0.16% | 0.66 | 2.60% |
| 2025-07-17 | 12.37 | 12.75 | 12.20 | 12.67 | +3.01% | 0.79 | 3.16% |
| 2025-07-16 | 12.06 | 12.40 | 11.99 | 12.30 | +1.99% | 0.59 | 2.39% |
| 2025-07-15 | 12.12 | 12.49 | 12.00 | 12.06 | 0.00% | 0.35 | 1.44% |
| 2025-07-14 | 12.15 | 12.24 | 12.05 | 12.06 | -1.07% | 0.30 | 1.23% |
| 2025-07-11 | 12.21 | 12.33 | 12.10 | 12.19 | -0.16% | 0.36 | 1.49% |
| 2025-07-10 | 12.14 | 12.28 | 12.08 | 12.21 | +0.58% | 0.33 | 1.36% |
| 2025-07-09 | 12.35 | 12.38 | 12.03 | 12.14 | -0.49% | 0.58 | 2.40% |
| 2025-07-08 | 12.10 | 12.62 | 11.93 | 12.20 | +1.41% | 0.91 | 3.71% |
| 2025-07-07 | 12.53 | 12.80 | 12.00 | 12.03 | -5.65% | 1.10 | 4.47% |
| 2025-07-04 | 13.00 | 13.23 | 12.51 | 12.75 | -2.89% | 1.02 | 3.95% |
| 2025-07-03 | 12.70 | 13.19 | 12.57 | 13.13 | +2.74% | 1.26 | 4.91% |
| 2025-07-02 | 12.38 | 12.83 | 12.12 | 12.78 | +3.31% | 0.93 | 3.76% |
| 2025-07-01 | 12.49 | 12.63 | 12.22 | 12.37 | -0.72% | 0.73 | 2.93% |
| 2025-06-30 | 12.48 | 12.59 | 12.18 | 12.46 | -0.16% | 0.73 | 2.96% |
| 2025-06-27 | 12.74 | 13.10 | 12.31 | 12.48 | -2.12% | 1.32 | 5.20% |
| 2025-06-26 | 12.59 | 13.16 | 12.54 | 12.75 | +1.27% | 1.11 | 4.34% |