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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.59 | 3.88 | 3.57 | 3.77 | +4.72% | 2.33 | 6.91% |
| 2025-05-26 | 3.50 | 3.62 | 3.45 | 3.60 | +3.75% | 0.94 | 2.91% |
| 2025-05-23 | 3.58 | 3.59 | 3.47 | 3.47 | -3.34% | 0.82 | 2.56% |
| 2025-05-22 | 3.63 | 3.69 | 3.57 | 3.59 | -1.37% | 1.13 | 3.46% |
| 2025-05-21 | 3.70 | 3.73 | 3.62 | 3.64 | -4.96% | 2.60 | 7.86% |
| 2025-05-20 | 3.50 | 3.85 | 3.48 | 3.83 | +9.43% | 2.75 | 8.13% |
| 2025-05-19 | 3.45 | 3.51 | 3.40 | 3.50 | +1.74% | 0.47 | 1.50% |
| 2025-05-16 | 3.42 | 3.47 | 3.42 | 3.44 | -0.29% | 0.43 | 1.39% |
| 2025-05-15 | 3.48 | 3.50 | 3.44 | 3.45 | -1.71% | 0.50 | 1.60% |
| 2025-05-14 | 3.54 | 3.54 | 3.42 | 3.51 | -0.57% | 0.75 | 2.39% |
| 2025-05-13 | 3.54 | 3.60 | 3.49 | 3.53 | +1.73% | 1.23 | 3.83% |
| 2025-05-12 | 3.53 | 3.60 | 3.43 | 3.47 | +1.76% | 0.83 | 2.63% |
| 2025-05-09 | 3.47 | 3.52 | 3.39 | 3.41 | -0.87% | 0.61 | 1.95% |
| 2025-05-08 | 3.36 | 3.55 | 3.30 | 3.44 | +2.38% | 1.02 | 3.26% |
| 2025-05-07 | 3.34 | 3.42 | 3.30 | 3.36 | +0.90% | 0.54 | 1.78% |
| 2025-05-06 | 3.26 | 3.33 | 3.22 | 3.33 | +4.06% | 0.66 | 2.22% |