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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.75 | 3.79 | 3.72 | 3.79 | +1.34% | 0.84 | 2.48% |
| 2025-08-19 | 3.77 | 3.77 | 3.72 | 3.74 | -0.27% | 0.64 | 1.90% |
| 2025-08-18 | 3.76 | 3.78 | 3.72 | 3.75 | +0.27% | 0.71 | 2.09% |
| 2025-08-15 | 3.72 | 3.75 | 3.71 | 3.74 | +0.54% | 0.52 | 1.53% |
| 2025-08-14 | 3.81 | 3.81 | 3.72 | 3.72 | -2.11% | 0.76 | 2.25% |
| 2025-08-13 | 3.80 | 3.83 | 3.79 | 3.80 | -0.26% | 0.70 | 2.05% |
| 2025-08-12 | 3.87 | 3.87 | 3.80 | 3.81 | -1.55% | 0.78 | 2.26% |
| 2025-08-11 | 3.93 | 3.93 | 3.87 | 3.87 | -1.53% | 0.71 | 2.04% |
| 2025-08-08 | 3.91 | 3.94 | 3.85 | 3.93 | +0.26% | 0.88 | 2.48% |
| 2025-08-07 | 3.87 | 3.94 | 3.83 | 3.92 | +1.03% | 0.83 | 2.35% |
| 2025-08-06 | 3.86 | 3.90 | 3.84 | 3.88 | +1.31% | 0.97 | 2.76% |
| 2025-08-05 | 3.76 | 3.83 | 3.76 | 3.83 | +1.86% | 0.53 | 1.54% |
| 2025-08-04 | 3.76 | 3.78 | 3.68 | 3.76 | 0.00% | 0.47 | 1.40% |
| 2025-08-01 | 3.79 | 3.81 | 3.74 | 3.76 | -1.05% | 0.60 | 1.76% |
| 2025-07-31 | 3.88 | 3.89 | 3.80 | 3.80 | -2.31% | 0.76 | 2.19% |
| 2025-07-30 | 3.93 | 3.93 | 3.86 | 3.89 | -1.77% | 1.01 | 2.88% |
| 2025-07-29 | 4.12 | 4.19 | 3.91 | 3.96 | -1.00% | 2.07 | 5.70% |
| 2025-07-28 | 3.89 | 4.02 | 3.85 | 4.00 | +3.36% | 1.96 | 5.48% |
| 2025-07-25 | 3.84 | 3.88 | 3.82 | 3.87 | +0.78% | 0.67 | 1.94% |
| 2025-07-24 | 3.83 | 3.85 | 3.82 | 3.84 | +0.26% | 0.55 | 1.59% |