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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.45 | 12.59 | 12.25 | 12.53 | +1.05% | 0.72 | 2.88% |
| 2025-11-19 | 12.75 | 12.83 | 12.35 | 12.40 | -2.52% | 0.60 | 2.38% |
| 2025-11-18 | 12.91 | 13.07 | 12.62 | 12.72 | -1.24% | 0.55 | 2.16% |
| 2025-11-17 | 12.98 | 13.10 | 12.70 | 12.88 | +0.62% | 0.73 | 2.85% |
| 2025-11-14 | 12.60 | 12.87 | 12.53 | 12.80 | +1.19% | 1.05 | 4.14% |
| 2025-11-13 | 12.64 | 12.88 | 12.48 | 12.65 | 0.00% | 1.13 | 4.46% |
| 2025-11-12 | 12.78 | 12.85 | 12.39 | 12.65 | +0.80% | 1.17 | 4.62% |
| 2025-11-11 | 12.35 | 12.66 | 12.25 | 12.55 | +1.70% | 1.04 | 4.19% |
| 2025-11-10 | 12.23 | 12.49 | 11.89 | 12.34 | +0.41% | 0.99 | 4.07% |
| 2025-11-07 | 12.58 | 12.60 | 12.22 | 12.29 | -2.46% | 0.85 | 3.42% |
| 2025-11-06 | 12.79 | 12.91 | 12.50 | 12.60 | -1.49% | 0.70 | 2.78% |
| 2025-11-05 | 12.76 | 13.10 | 12.70 | 12.79 | -1.01% | 0.82 | 3.19% |
| 2025-11-04 | 12.60 | 12.99 | 12.54 | 12.92 | +2.78% | 1.01 | 3.93% |
| 2025-11-03 | 12.35 | 12.73 | 12.27 | 12.57 | +2.03% | 0.77 | 3.06% |
| 2025-10-31 | 11.92 | 12.50 | 11.92 | 12.32 | +2.92% | 0.94 | 3.81% |
| 2025-10-30 | 11.81 | 12.20 | 11.74 | 11.97 | +1.44% | 0.58 | 2.40% |
| 2025-10-29 | 11.96 | 12.00 | 11.66 | 11.80 | -1.01% | 0.46 | 1.95% |
| 2025-10-28 | 11.91 | 12.04 | 11.88 | 11.92 | 0.00% | 0.35 | 1.48% |
| 2025-10-27 | 12.25 | 12.29 | 11.89 | 11.92 | -1.32% | 0.68 | 2.84% |
| 2025-10-24 | 12.26 | 12.34 | 12.05 | 12.08 | -1.39% | 0.51 | 2.11% |