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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.65 | 15.02 | 14.49 | 14.92 | +2.97% | 0.98 | 3.31% |
| 2026-02-13 | 14.62 | 14.89 | 14.40 | 14.49 | -1.23% | 0.88 | 3.01% |
| 2026-02-12 | 14.85 | 14.89 | 14.42 | 14.67 | -1.21% | 0.88 | 3.01% |
| 2026-02-11 | 14.80 | 15.09 | 14.45 | 14.85 | +0.07% | 1.28 | 4.32% |
| 2026-02-10 | 15.49 | 15.62 | 14.70 | 14.84 | -4.20% | 1.59 | 5.31% |
| 2026-02-09 | 15.75 | 15.83 | 15.30 | 15.49 | 0.00% | 1.24 | 3.99% |
| 2026-02-06 | 15.36 | 15.94 | 15.20 | 15.49 | -0.19% | 1.09 | 3.51% |
| 2026-02-05 | 15.50 | 15.58 | 15.18 | 15.52 | -0.19% | 1.11 | 3.60% |
| 2026-02-04 | 15.38 | 16.18 | 15.30 | 15.55 | +2.37% | 1.73 | 5.54% |
| 2026-02-03 | 14.92 | 15.33 | 14.74 | 15.19 | +2.36% | 1.55 | 5.14% |
| 2026-02-02 | 15.14 | 15.40 | 14.83 | 14.84 | -1.79% | 1.78 | 5.91% |
| 2026-01-30 | 14.64 | 15.28 | 14.56 | 15.11 | +2.86% | 1.92 | 6.38% |
| 2026-01-29 | 15.06 | 15.58 | 14.66 | 14.69 | -2.39% | 2.87 | 9.55% |
| 2026-01-28 | 14.97 | 15.29 | 14.80 | 15.05 | +0.47% | 2.48 | 8.27% |
| 2026-01-27 | 14.20 | 15.49 | 14.20 | 14.98 | +3.31% | 3.95 | 13.36% |
| 2026-01-26 | 14.03 | 14.81 | 13.70 | 14.50 | +7.73% | 3.93 | 13.59% |
| 2026-01-23 | 13.36 | 13.58 | 13.20 | 13.46 | +0.67% | 1.18 | 4.39% |
| 2026-01-22 | 13.42 | 13.60 | 13.26 | 13.37 | 0.00% | 1.46 | 5.45% |
| 2026-01-21 | 13.15 | 13.49 | 13.01 | 13.37 | +3.00% | 1.73 | 6.51% |
| 2026-01-20 | 13.00 | 13.07 | 12.75 | 12.98 | +0.39% | 2.05 | 7.94% |