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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.22 | 7.35 | 7.03 | 7.35 | +3.81% | 1.80 | 2.77% |
| 2026-03-23 | 7.42 | 7.49 | 6.99 | 7.08 | -6.47% | 2.74 | 4.18% |
| 2026-03-20 | 7.99 | 8.04 | 7.53 | 7.57 | -4.30% | 2.45 | 3.54% |
| 2026-03-19 | 8.02 | 8.15 | 7.82 | 7.91 | -3.18% | 2.26 | 3.15% |
| 2026-03-18 | 8.26 | 8.43 | 8.00 | 8.17 | -1.92% | 2.64 | 3.57% |
| 2026-03-17 | 9.01 | 9.05 | 8.31 | 8.33 | -7.34% | 3.41 | 4.41% |
| 2026-03-16 | 8.65 | 8.99 | 8.61 | 8.99 | +3.21% | 2.25 | 2.82% |
| 2026-03-13 | 8.62 | 8.88 | 8.47 | 8.71 | +1.16% | 2.15 | 2.75% |
| 2026-03-12 | 8.89 | 8.96 | 8.57 | 8.61 | -3.15% | 2.28 | 2.90% |
| 2026-03-11 | 8.99 | 9.02 | 8.75 | 8.89 | +0.79% | 2.38 | 2.97% |
| 2026-03-10 | 8.67 | 8.91 | 8.50 | 8.82 | +2.44% | 3.06 | 3.88% |
| 2026-03-09 | 8.31 | 8.72 | 8.01 | 8.61 | +4.62% | 3.35 | 4.47% |
| 2026-03-06 | 8.15 | 8.27 | 8.10 | 8.23 | +0.98% | 1.77 | 2.40% |
| 2026-03-05 | 8.50 | 8.57 | 8.10 | 8.15 | -3.32% | 3.43 | 4.61% |
| 2026-03-04 | 7.73 | 8.65 | 7.73 | 8.43 | +6.98% | 5.00 | 6.70% |
| 2026-03-03 | 8.14 | 8.42 | 7.85 | 7.88 | -3.19% | 4.19 | 5.67% |
| 2026-03-02 | 8.05 | 8.25 | 7.88 | 8.14 | +0.74% | 4.39 | 6.05% |
| 2026-02-27 | 7.78 | 8.16 | 7.67 | 8.08 | +5.07% | 5.11 | 7.09% |
| 2026-02-26 | 7.57 | 7.82 | 7.43 | 7.69 | +1.59% | 5.10 | 7.39% |
| 2026-02-25 | 6.88 | 7.57 | 6.82 | 7.57 | +10.03% | 2.60 | 3.89% |