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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.16 | 11.27 | 10.96 | 11.16 | -0.09% | 0.54 | 2.41% |
| 2026-04-21 | 11.29 | 11.34 | 11.06 | 11.17 | -1.59% | 0.56 | 2.50% |
| 2026-04-20 | 11.20 | 11.44 | 11.17 | 11.35 | +1.16% | 0.56 | 2.48% |
| 2026-04-17 | 11.32 | 11.39 | 11.00 | 11.22 | -0.36% | 0.61 | 2.71% |
| 2026-04-16 | 11.15 | 11.38 | 11.09 | 11.26 | +0.99% | 0.50 | 2.21% |
| 2026-04-15 | 11.51 | 11.69 | 11.11 | 11.15 | -3.38% | 0.64 | 2.83% |
| 2026-04-14 | 11.47 | 11.78 | 11.28 | 11.54 | +1.50% | 0.79 | 3.41% |
| 2026-04-13 | 11.20 | 11.38 | 11.02 | 11.37 | +0.80% | 0.54 | 2.41% |
| 2026-04-10 | 11.52 | 11.57 | 11.26 | 11.28 | -1.74% | 0.71 | 3.12% |
| 2026-04-09 | 11.56 | 11.73 | 11.25 | 11.48 | -0.95% | 0.98 | 4.23% |
| 2026-04-08 | 11.33 | 11.83 | 11.02 | 11.59 | +4.04% | 1.41 | 6.18% |
| 2026-04-07 | 10.58 | 11.56 | 10.56 | 11.14 | +5.99% | 1.74 | 7.81% |
| 2026-04-03 | 10.70 | 11.04 | 10.42 | 10.51 | -1.87% | 0.76 | 3.56% |
| 2026-04-02 | 11.07 | 11.20 | 10.59 | 10.71 | -3.25% | 0.59 | 2.75% |
| 2026-04-01 | 11.17 | 11.50 | 10.95 | 11.07 | +0.64% | 0.72 | 3.26% |
| 2026-03-31 | 11.22 | 11.45 | 10.98 | 11.00 | -1.96% | 0.79 | 3.51% |
| 2026-03-30 | 11.26 | 11.48 | 11.09 | 11.22 | -0.71% | 0.87 | 3.89% |
| 2026-03-27 | 10.96 | 11.44 | 10.93 | 11.30 | +2.08% | 0.90 | 4.01% |
| 2026-03-26 | 11.50 | 11.63 | 10.96 | 11.07 | -3.74% | 0.72 | 3.20% |
| 2026-03-25 | 11.66 | 11.82 | 11.38 | 11.50 | -0.09% | 0.67 | 2.89% |