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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.82 | 12.93 | 11.69 | 12.93 | +10.04% | 1.37 | 5.51% |
| 2026-01-16 | 11.85 | 11.86 | 11.56 | 11.75 | +0.43% | 0.70 | 3.00% |
| 2026-01-15 | 11.80 | 11.90 | 11.55 | 11.70 | -0.51% | 0.78 | 3.34% |
| 2026-01-14 | 12.18 | 12.24 | 11.57 | 11.76 | -2.89% | 1.12 | 4.70% |
| 2026-01-13 | 12.57 | 12.65 | 12.10 | 12.11 | -2.34% | 0.79 | 3.21% |
| 2026-01-12 | 12.51 | 12.71 | 12.29 | 12.40 | -1.35% | 0.99 | 3.97% |
| 2026-01-09 | 13.00 | 13.00 | 12.36 | 12.57 | -2.33% | 1.24 | 4.93% |
| 2026-01-08 | 12.82 | 13.10 | 12.66 | 12.87 | +0.39% | 1.05 | 4.06% |
| 2026-01-07 | 13.61 | 13.67 | 12.68 | 12.82 | -2.06% | 1.96 | 7.52% |
| 2026-01-06 | 12.44 | 13.18 | 12.37 | 13.09 | +6.16% | 1.77 | 6.88% |
| 2026-01-05 | 12.06 | 12.55 | 12.04 | 12.33 | +2.41% | 1.16 | 4.71% |
| 2025-12-31 | 12.15 | 12.20 | 11.73 | 12.04 | -0.41% | 0.81 | 3.39% |
| 2025-12-30 | 12.52 | 12.58 | 12.00 | 12.09 | -1.55% | 1.18 | 4.78% |
| 2025-12-29 | 12.02 | 12.47 | 11.82 | 12.28 | +2.16% | 0.99 | 4.07% |
| 2025-12-26 | 12.22 | 12.24 | 11.92 | 12.02 | -1.72% | 0.76 | 3.15% |
| 2025-12-25 | 12.10 | 12.48 | 11.87 | 12.23 | +1.75% | 1.14 | 4.63% |
| 2025-12-24 | 11.36 | 12.15 | 11.31 | 12.02 | +6.37% | 1.57 | 6.63% |
| 2025-12-23 | 11.35 | 11.55 | 11.07 | 11.30 | -0.26% | 1.00 | 4.41% |
| 2025-12-22 | 11.55 | 11.58 | 11.07 | 11.33 | +0.09% | 1.15 | 5.10% |
| 2025-12-19 | 11.41 | 11.63 | 11.12 | 11.32 | -0.18% | 1.81 | 7.97% |