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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.05 | 10.30 | 9.95 | 10.01 | +0.40% | 2.77 | 3.04% |
| 2026-04-21 | 9.65 | 10.20 | 9.58 | 9.97 | +2.47% | 3.07 | 3.40% |
| 2026-04-20 | 9.31 | 9.95 | 9.28 | 9.73 | +3.40% | 2.25 | 2.57% |
| 2026-04-17 | 9.48 | 9.84 | 9.32 | 9.41 | -0.74% | 1.98 | 2.30% |
| 2026-04-16 | 9.37 | 9.52 | 9.30 | 9.48 | +1.07% | 1.55 | 1.81% |
| 2026-04-15 | 9.39 | 9.63 | 9.34 | 9.38 | -1.99% | 2.40 | 2.81% |
| 2026-04-14 | 9.31 | 9.68 | 9.20 | 9.57 | +3.57% | 2.73 | 3.17% |
| 2026-04-13 | 9.17 | 9.33 | 8.91 | 9.24 | +3.36% | 2.99 | 3.62% |
| 2026-04-10 | 9.28 | 9.35 | 8.82 | 8.94 | -2.93% | 3.43 | 4.21% |
| 2026-04-09 | 9.50 | 9.53 | 9.12 | 9.21 | +3.95% | 6.51 | 7.78% |
| 2026-04-08 | 8.60 | 8.86 | 8.50 | 8.86 | +10.06% | 3.79 | 4.78% |
| 2026-04-07 | 7.70 | 8.05 | 7.69 | 8.05 | +9.97% | 1.53 | 2.13% |
| 2026-04-03 | 7.51 | 7.55 | 7.30 | 7.32 | -2.40% | 0.78 | 1.16% |
| 2026-04-02 | 7.47 | 7.54 | 7.34 | 7.50 | +0.40% | 0.96 | 1.43% |
| 2026-04-01 | 7.60 | 7.75 | 7.44 | 7.47 | +0.81% | 1.03 | 1.52% |
| 2026-03-31 | 7.53 | 7.56 | 7.30 | 7.41 | -1.59% | 0.92 | 1.37% |
| 2026-03-30 | 7.43 | 7.56 | 7.35 | 7.53 | +1.48% | 1.17 | 1.73% |
| 2026-03-27 | 7.16 | 7.54 | 7.12 | 7.42 | +2.49% | 1.20 | 1.79% |
| 2026-03-26 | 7.50 | 7.58 | 7.20 | 7.24 | -3.60% | 1.12 | 1.69% |
| 2026-03-25 | 7.38 | 7.53 | 7.34 | 7.51 | +2.18% | 1.26 | 1.88% |