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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.88 | 3.89 | 3.82 | 3.83 | -1.54% | 0.69 | 1.99% |
| 2025-07-22 | 3.87 | 3.94 | 3.85 | 3.89 | +0.52% | 0.87 | 2.47% |
| 2025-07-21 | 3.82 | 3.90 | 3.81 | 3.87 | +0.78% | 0.74 | 2.12% |
| 2025-07-18 | 3.92 | 3.98 | 3.82 | 3.84 | -1.79% | 0.92 | 2.63% |
| 2025-07-17 | 3.84 | 3.98 | 3.81 | 3.91 | +1.56% | 1.38 | 3.90% |
| 2025-07-16 | 3.78 | 3.87 | 3.77 | 3.85 | +2.12% | 0.81 | 2.33% |
| 2025-07-15 | 3.83 | 3.84 | 3.75 | 3.77 | -2.08% | 0.81 | 2.37% |
| 2025-07-14 | 3.80 | 3.85 | 3.78 | 3.85 | +0.79% | 0.70 | 2.01% |
| 2025-07-11 | 3.83 | 3.83 | 3.74 | 3.82 | 0.00% | 0.88 | 2.57% |
| 2025-07-10 | 3.80 | 3.86 | 3.79 | 3.82 | 0.00% | 0.71 | 2.06% |
| 2025-07-09 | 3.86 | 3.89 | 3.82 | 3.82 | -1.04% | 0.91 | 2.60% |
| 2025-07-08 | 3.87 | 3.87 | 3.82 | 3.86 | -0.26% | 1.04 | 2.99% |
| 2025-07-07 | 3.89 | 3.98 | 3.83 | 3.87 | -0.26% | 0.98 | 2.79% |
| 2025-07-04 | 3.95 | 3.97 | 3.87 | 3.88 | -2.02% | 1.27 | 3.59% |
| 2025-07-03 | 4.02 | 4.05 | 3.94 | 3.96 | -1.98% | 1.33 | 3.71% |
| 2025-07-02 | 4.09 | 4.09 | 4.01 | 4.04 | -1.94% | 1.46 | 4.01% |
| 2025-07-01 | 4.10 | 4.13 | 4.00 | 4.12 | +0.49% | 2.59 | 7.02% |
| 2025-06-30 | 3.99 | 4.20 | 3.94 | 4.10 | +3.27% | 2.85 | 7.73% |
| 2025-06-27 | 3.91 | 4.02 | 3.86 | 3.97 | +2.85% | 2.25 | 6.30% |
| 2025-06-26 | 3.94 | 4.02 | 3.86 | 3.86 | -2.03% | 2.07 | 5.84% |