高乐股份 sz.002348
12.89
-0.69%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.30 | 13.41 | 12.58 | 12.89 | -0.69% | 3.70 | 3.17% |
| 2026-05-22 | 13.34 | 13.55 | 12.43 | 12.98 | -2.48% | 5.99 | 5.15% |
| 2026-05-21 | 13.01 | 14.42 | 13.01 | 13.31 | -3.27% | 6.79 | 5.47% |
| 2026-05-20 | 15.20 | 15.20 | 13.76 | 13.76 | -10.01% | 4.32 | 3.40% |
| 2026-05-19 | 14.88 | 15.38 | 14.50 | 15.29 | +3.24% | 6.59 | 4.86% |
| 2026-05-18 | 13.84 | 14.94 | 13.20 | 14.81 | +7.94% | 8.36 | 6.55% |
| 2026-05-15 | 12.47 | 13.72 | 12.33 | 13.72 | +10.02% | 3.99 | 3.37% |
| 2026-05-14 | 12.79 | 12.88 | 12.36 | 12.47 | -1.73% | 2.97 | 2.61% |
| 2026-05-13 | 12.72 | 13.00 | 12.40 | 12.69 | -0.24% | 3.75 | 3.27% |
| 2026-05-12 | 13.22 | 13.63 | 12.53 | 12.72 | -3.42% | 4.74 | 4.06% |
| 2026-05-11 | 12.65 | 13.29 | 12.46 | 13.17 | +6.47% | 4.80 | 4.10% |
| 2026-05-08 | 12.77 | 12.90 | 12.05 | 12.37 | -1.75% | 5.46 | 4.89% |
| 2026-05-07 | 12.08 | 12.60 | 11.86 | 12.59 | +6.24% | 4.92 | 4.43% |
| 2026-05-06 | 11.13 | 12.24 | 10.96 | 11.85 | +6.47% | 5.77 | 5.39% |
| 2026-04-30 | 11.00 | 11.18 | 10.70 | 11.13 | +5.10% | 4.96 | 5.00% |
| 2026-04-29 | 9.96 | 10.59 | 9.67 | 10.59 | +9.97% | 5.30 | 5.71% |
| 2026-04-28 | 9.90 | 9.97 | 9.60 | 9.63 | -2.92% | 1.54 | 1.74% |
| 2026-04-27 | 9.59 | 10.00 | 9.58 | 9.92 | +3.55% | 1.83 | 2.05% |
| 2026-04-24 | 9.92 | 9.93 | 9.45 | 9.58 | -3.43% | 2.07 | 2.37% |
| 2026-04-23 | 10.15 | 10.18 | 9.81 | 9.92 | -0.90% | 2.16 | 2.40% |