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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.55 | 11.61 | 11.33 | 11.36 | -1.98% | 0.64 | 2.78% |
| 2025-09-16 | 11.85 | 11.85 | 11.50 | 11.59 | -1.70% | 0.75 | 3.20% |
| 2025-09-15 | 11.82 | 12.03 | 11.66 | 11.79 | +0.34% | 0.77 | 3.27% |
| 2025-09-12 | 12.21 | 12.25 | 11.66 | 11.75 | -3.77% | 1.01 | 4.25% |
| 2025-09-11 | 12.14 | 12.35 | 12.00 | 12.21 | +0.58% | 0.85 | 3.49% |
| 2025-09-10 | 12.22 | 12.39 | 12.08 | 12.14 | -0.65% | 0.30 | 1.25% |
| 2025-09-09 | 12.29 | 12.49 | 12.16 | 12.22 | -0.57% | 0.47 | 1.90% |
| 2025-09-08 | 12.21 | 12.39 | 12.04 | 12.29 | +0.66% | 0.45 | 1.87% |
| 2025-09-05 | 12.10 | 12.27 | 11.91 | 12.21 | +1.24% | 0.42 | 1.76% |
| 2025-09-04 | 12.24 | 12.46 | 12.00 | 12.06 | -1.55% | 0.68 | 2.79% |
| 2025-09-03 | 12.34 | 12.60 | 12.21 | 12.25 | -0.81% | 0.80 | 3.23% |
| 2025-09-02 | 12.57 | 12.58 | 12.21 | 12.35 | -1.75% | 0.67 | 2.71% |
| 2025-09-01 | 11.82 | 13.00 | 11.74 | 12.57 | +6.08% | 1.35 | 5.45% |
| 2025-08-29 | 12.14 | 12.22 | 11.76 | 11.85 | -0.17% | 0.80 | 3.36% |
| 2025-08-28 | 11.52 | 11.87 | 11.06 | 11.87 | +3.31% | 1.19 | 5.18% |
| 2025-08-27 | 12.08 | 12.08 | 11.41 | 11.49 | -4.41% | 1.16 | 4.97% |
| 2025-08-26 | 12.17 | 12.22 | 12.00 | 12.02 | -1.48% | 0.73 | 3.03% |
| 2025-08-25 | 12.42 | 12.50 | 12.17 | 12.20 | -1.77% | 0.73 | 2.97% |
| 2025-08-22 | 12.62 | 12.66 | 12.37 | 12.42 | -1.90% | 0.66 | 2.66% |
| 2025-08-21 | 12.42 | 12.76 | 12.34 | 12.66 | +2.34% | 0.91 | 3.64% |