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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.98 | 4.01 | 3.88 | 3.94 | -1.00% | 2.24 | 6.31% |
| 2025-06-24 | 3.99 | 4.03 | 3.88 | 3.98 | +0.51% | 2.63 | 7.38% |
| 2025-06-23 | 3.83 | 3.96 | 3.66 | 3.96 | +1.28% | 2.76 | 8.01% |
| 2025-06-20 | 4.11 | 4.19 | 3.87 | 3.91 | -7.78% | 3.64 | 10.05% |
| 2025-06-19 | 4.11 | 4.35 | 3.95 | 4.24 | +1.44% | 5.35 | 14.13% |
| 2025-06-18 | 4.24 | 4.37 | 4.11 | 4.18 | -7.32% | 6.67 | 17.59% |
| 2025-06-17 | 4.27 | 4.69 | 4.15 | 4.51 | +5.87% | 11.51 | 28.43% |
| 2025-06-16 | 4.09 | 4.26 | 4.01 | 4.26 | +10.08% | 6.95 | 18.17% |
| 2025-06-13 | 4.15 | 4.17 | 3.87 | 3.87 | -10.00% | 6.29 | 17.30% |
| 2025-06-12 | 3.92 | 4.30 | 3.92 | 4.30 | +9.97% | 6.44 | 16.78% |
| 2025-06-11 | 3.80 | 4.10 | 3.80 | 3.91 | +3.71% | 2.07 | 5.86% |
| 2025-06-10 | 3.74 | 3.85 | 3.64 | 3.77 | +0.80% | 1.31 | 3.85% |
| 2025-06-09 | 3.61 | 3.75 | 3.61 | 3.74 | +2.75% | 0.95 | 2.82% |
| 2025-06-06 | 3.65 | 3.68 | 3.60 | 3.64 | -0.82% | 0.55 | 1.69% |
| 2025-06-05 | 3.72 | 3.79 | 3.65 | 3.67 | -1.61% | 1.04 | 3.10% |
| 2025-06-04 | 3.68 | 3.75 | 3.64 | 3.73 | +1.36% | 1.03 | 3.08% |
| 2025-06-03 | 3.65 | 3.72 | 3.60 | 3.68 | +2.51% | 0.99 | 2.99% |
| 2025-05-30 | 3.64 | 3.65 | 3.56 | 3.59 | -1.37% | 0.63 | 1.93% |
| 2025-05-29 | 3.65 | 3.68 | 3.59 | 3.64 | -0.55% | 0.93 | 2.83% |
| 2025-05-28 | 3.76 | 3.78 | 3.60 | 3.66 | -2.92% | 1.47 | 4.44% |