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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.29 | 12.32 | 12.11 | 12.25 | +0.16% | 0.34 | 1.39% |
| 2025-10-22 | 12.13 | 12.34 | 12.02 | 12.23 | +0.49% | 0.45 | 1.86% |
| 2025-10-21 | 12.04 | 12.20 | 11.84 | 12.17 | +0.58% | 0.70 | 2.92% |
| 2025-10-20 | 11.90 | 12.10 | 11.80 | 12.10 | +3.07% | 0.50 | 2.10% |
| 2025-10-17 | 11.97 | 12.15 | 11.70 | 11.74 | -2.41% | 0.45 | 1.88% |
| 2025-10-16 | 12.23 | 12.32 | 11.95 | 12.03 | -1.64% | 0.51 | 2.11% |
| 2025-10-15 | 12.10 | 12.37 | 12.09 | 12.23 | +1.16% | 0.44 | 1.82% |
| 2025-10-14 | 12.23 | 12.26 | 12.05 | 12.09 | -0.74% | 0.49 | 2.04% |
| 2025-10-13 | 11.75 | 12.49 | 11.20 | 12.18 | +2.01% | 1.09 | 4.47% |
| 2025-10-10 | 11.81 | 12.13 | 11.78 | 11.94 | +1.10% | 0.64 | 2.66% |
| 2025-10-09 | 11.94 | 12.15 | 11.73 | 11.81 | -0.92% | 0.72 | 3.02% |
| 2025-09-30 | 11.83 | 11.99 | 11.78 | 11.92 | +0.93% | 0.37 | 1.56% |
| 2025-09-29 | 11.82 | 11.95 | 11.51 | 11.81 | -0.08% | 0.58 | 2.45% |
| 2025-09-26 | 11.59 | 12.02 | 11.49 | 11.82 | +1.37% | 1.07 | 4.54% |
| 2025-09-25 | 11.85 | 12.06 | 11.52 | 11.66 | -1.35% | 0.88 | 3.72% |
| 2025-09-24 | 11.81 | 11.90 | 11.48 | 11.82 | +0.68% | 0.68 | 2.88% |
| 2025-09-23 | 11.28 | 11.81 | 11.00 | 11.74 | +3.89% | 1.13 | 4.94% |
| 2025-09-22 | 12.10 | 12.10 | 11.19 | 11.30 | -5.52% | 1.09 | 4.76% |
| 2025-09-19 | 11.62 | 12.12 | 11.45 | 11.96 | +3.46% | 1.44 | 6.07% |
| 2025-09-18 | 11.40 | 12.19 | 11.40 | 11.56 | +1.76% | 1.41 | 5.99% |