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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.43 | 12.83 | 12.20 | 12.59 | +1.53% | 1.24 | 4.96% |
| 2025-06-24 | 12.48 | 12.64 | 12.22 | 12.40 | -0.80% | 1.10 | 4.44% |
| 2025-06-23 | 12.00 | 12.66 | 11.86 | 12.50 | +1.05% | 1.41 | 5.70% |
| 2025-06-20 | 12.54 | 12.91 | 11.37 | 12.37 | -2.06% | 2.78 | 11.48% |
| 2025-06-19 | 13.00 | 13.11 | 12.49 | 12.63 | -2.85% | 2.59 | 10.15% |
| 2025-06-18 | 11.77 | 13.00 | 11.63 | 13.00 | +9.98% | 2.98 | 12.08% |
| 2025-06-17 | 11.59 | 12.00 | 11.44 | 11.82 | +3.32% | 1.84 | 7.79% |
| 2025-06-16 | 11.33 | 11.60 | 10.96 | 11.44 | -0.61% | 2.04 | 9.01% |
| 2025-06-13 | 10.46 | 11.51 | 10.21 | 11.51 | +10.04% | 2.02 | 9.13% |
| 2025-06-12 | 10.60 | 10.66 | 10.37 | 10.46 | -1.32% | 0.29 | 1.40% |
| 2025-06-11 | 10.58 | 10.71 | 10.54 | 10.60 | +0.19% | 0.35 | 1.64% |
| 2025-06-10 | 10.78 | 10.97 | 10.47 | 10.58 | -1.95% | 0.54 | 2.53% |
| 2025-06-09 | 10.89 | 10.98 | 10.54 | 10.79 | +0.09% | 0.65 | 3.02% |
| 2025-06-06 | 10.30 | 10.95 | 10.23 | 10.78 | +4.46% | 1.15 | 5.38% |
| 2025-06-05 | 10.43 | 10.43 | 10.22 | 10.32 | +0.10% | 0.26 | 1.28% |
| 2025-06-04 | 10.25 | 10.38 | 10.22 | 10.31 | +0.98% | 0.24 | 1.17% |
| 2025-06-03 | 10.06 | 10.29 | 10.05 | 10.21 | +0.20% | 0.27 | 1.32% |
| 2025-05-30 | 10.35 | 10.35 | 10.11 | 10.19 | -1.55% | 0.33 | 1.62% |
| 2025-05-29 | 10.15 | 10.36 | 10.10 | 10.35 | +1.97% | 0.44 | 2.16% |
| 2025-05-28 | 10.32 | 10.40 | 10.04 | 10.15 | -1.55% | 0.26 | 1.29% |