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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.55 | 11.60 | 11.13 | 11.51 | +3.69% | 0.82 | 3.61% |
| 2026-03-23 | 12.03 | 12.03 | 10.90 | 11.10 | -7.65% | 1.12 | 4.89% |
| 2026-03-20 | 12.50 | 12.63 | 12.02 | 12.02 | -3.76% | 0.69 | 2.84% |
| 2026-03-19 | 12.76 | 12.99 | 12.40 | 12.49 | -2.73% | 0.85 | 3.37% |
| 2026-03-18 | 12.71 | 12.96 | 12.55 | 12.84 | +1.34% | 0.79 | 3.09% |
| 2026-03-17 | 13.17 | 13.30 | 12.60 | 12.67 | -3.80% | 0.72 | 2.80% |
| 2026-03-16 | 13.11 | 13.35 | 13.00 | 13.17 | +0.08% | 0.87 | 3.30% |
| 2026-03-13 | 13.27 | 13.54 | 13.11 | 13.16 | -0.98% | 0.83 | 3.12% |
| 2026-03-12 | 13.41 | 13.65 | 13.22 | 13.29 | -0.89% | 1.15 | 4.33% |
| 2026-03-11 | 13.92 | 13.99 | 13.31 | 13.41 | -3.25% | 0.96 | 3.55% |
| 2026-03-10 | 14.07 | 14.19 | 13.82 | 13.86 | 0.00% | 0.67 | 2.40% |
| 2026-03-09 | 13.90 | 14.12 | 13.57 | 13.86 | -2.46% | 0.93 | 3.37% |
| 2026-03-06 | 13.94 | 14.23 | 13.89 | 14.21 | +2.30% | 0.66 | 2.33% |
| 2026-03-05 | 14.20 | 14.20 | 13.73 | 13.89 | +0.29% | 0.75 | 2.72% |
| 2026-03-04 | 13.74 | 14.22 | 13.69 | 13.85 | -0.72% | 1.03 | 3.69% |
| 2026-03-03 | 15.30 | 15.40 | 13.89 | 13.95 | -7.00% | 1.61 | 5.54% |
| 2026-03-02 | 15.09 | 15.52 | 14.81 | 15.00 | -1.51% | 1.16 | 3.84% |
| 2026-02-27 | 14.99 | 15.33 | 14.90 | 15.23 | +1.67% | 0.87 | 2.87% |
| 2026-02-26 | 14.97 | 14.99 | 14.75 | 14.98 | +0.54% | 0.65 | 2.19% |
| 2026-02-25 | 15.02 | 15.09 | 14.69 | 14.90 | -0.13% | 0.87 | 2.92% |