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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.38 | 10.45 | 10.22 | 10.31 | -0.48% | 0.36 | 1.73% |
| 2025-05-26 | 10.17 | 10.50 | 10.01 | 10.36 | +1.97% | 0.41 | 1.98% |
| 2025-05-23 | 10.16 | 10.36 | 10.10 | 10.16 | -0.39% | 0.40 | 1.96% |
| 2025-05-22 | 10.36 | 10.59 | 10.13 | 10.20 | -2.21% | 0.47 | 2.26% |
| 2025-05-21 | 10.58 | 10.59 | 10.17 | 10.43 | -0.67% | 0.53 | 2.56% |
| 2025-05-20 | 10.31 | 10.75 | 10.21 | 10.50 | +1.16% | 0.49 | 2.36% |
| 2025-05-19 | 10.56 | 10.58 | 10.29 | 10.38 | -1.24% | 0.41 | 1.97% |
| 2025-05-16 | 10.14 | 10.72 | 10.05 | 10.51 | +3.75% | 0.67 | 3.23% |
| 2025-05-15 | 10.04 | 10.23 | 9.89 | 10.13 | +0.40% | 0.32 | 1.57% |
| 2025-05-14 | 9.99 | 10.14 | 9.91 | 10.09 | +0.10% | 0.28 | 1.38% |
| 2025-05-13 | 10.05 | 10.21 | 10.05 | 10.08 | +0.40% | 0.25 | 1.25% |
| 2025-05-12 | 10.05 | 10.33 | 9.99 | 10.04 | +0.90% | 0.39 | 1.94% |
| 2025-05-09 | 10.08 | 10.14 | 9.91 | 9.95 | -0.90% | 0.25 | 1.24% |
| 2025-05-08 | 10.06 | 10.18 | 9.93 | 10.04 | +0.10% | 0.35 | 1.74% |
| 2025-05-07 | 10.09 | 10.22 | 9.99 | 10.03 | +0.50% | 0.49 | 2.40% |
| 2025-05-06 | 9.67 | 10.06 | 9.63 | 9.98 | +3.31% | 0.49 | 2.48% |