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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.30 | 11.34 | 10.24 | 11.34 | +9.99% | 1.26 | 5.79% |
| 2025-12-17 | 10.62 | 10.62 | 10.15 | 10.31 | -2.27% | 1.16 | 5.64% |
| 2025-12-16 | 11.18 | 11.33 | 10.54 | 10.55 | -4.09% | 2.85 | 13.06% |
| 2025-12-15 | 10.20 | 11.55 | 9.81 | 11.00 | +4.76% | 3.57 | 16.14% |
| 2025-12-12 | 10.50 | 11.50 | 10.50 | 10.50 | -10.03% | 0.54 | 2.55% |
| 2025-12-11 | 12.16 | 12.32 | 11.67 | 11.67 | -3.87% | 0.77 | 3.24% |
| 2025-12-10 | 12.41 | 12.49 | 11.91 | 12.14 | -2.02% | 0.81 | 3.34% |
| 2025-12-09 | 12.75 | 12.80 | 12.37 | 12.39 | -2.59% | 0.50 | 2.01% |
| 2025-12-08 | 12.43 | 12.73 | 12.24 | 12.72 | +2.33% | 0.63 | 2.51% |
| 2025-12-05 | 12.43 | 12.69 | 12.38 | 12.43 | +0.48% | 0.58 | 2.33% |
| 2025-12-04 | 12.94 | 13.11 | 12.33 | 12.37 | -4.48% | 0.74 | 2.95% |
| 2025-12-03 | 13.40 | 13.50 | 12.87 | 12.95 | -3.36% | 0.97 | 3.70% |
| 2025-12-02 | 13.39 | 13.62 | 13.21 | 13.40 | -0.59% | 0.74 | 2.75% |
| 2025-12-01 | 13.72 | 13.75 | 13.40 | 13.48 | -0.59% | 1.04 | 3.84% |
| 2025-11-28 | 13.24 | 13.62 | 13.14 | 13.56 | +2.34% | 1.07 | 3.97% |
| 2025-11-27 | 13.52 | 13.68 | 13.21 | 13.25 | -1.05% | 1.19 | 4.45% |
| 2025-11-26 | 13.26 | 13.69 | 13.19 | 13.39 | +0.45% | 1.95 | 7.24% |
| 2025-11-25 | 12.78 | 13.45 | 12.59 | 13.33 | +4.30% | 2.96 | 11.25% |
| 2025-11-24 | 11.72 | 12.78 | 11.63 | 12.78 | +9.98% | 1.02 | 4.12% |
| 2025-11-21 | 12.53 | 12.53 | 11.59 | 11.62 | -7.26% | 0.97 | 4.07% |