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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.70 | 6.96 | 6.70 | 6.88 | +4.72% | 1.95 | 3.15% |
| 2026-02-13 | 6.64 | 6.71 | 6.45 | 6.57 | +1.08% | 1.97 | 3.31% |
| 2026-02-12 | 6.37 | 6.58 | 6.28 | 6.50 | +1.88% | 1.34 | 2.29% |
| 2026-02-11 | 6.38 | 6.45 | 6.22 | 6.38 | +0.63% | 1.01 | 1.76% |
| 2026-02-10 | 6.27 | 6.38 | 6.22 | 6.34 | +1.44% | 0.94 | 1.66% |
| 2026-02-09 | 6.10 | 6.27 | 6.08 | 6.25 | +2.97% | 1.26 | 2.24% |
| 2026-02-06 | 6.07 | 6.14 | 5.99 | 6.07 | +0.33% | 0.87 | 1.58% |
| 2026-02-05 | 6.06 | 6.14 | 6.01 | 6.05 | -0.33% | 0.70 | 1.27% |
| 2026-02-04 | 6.07 | 6.11 | 6.01 | 6.07 | -0.49% | 0.77 | 1.40% |
| 2026-02-03 | 6.12 | 6.13 | 6.04 | 6.10 | +0.49% | 0.79 | 1.44% |
| 2026-02-02 | 6.00 | 6.25 | 5.99 | 6.07 | +0.50% | 1.33 | 2.40% |
| 2026-01-30 | 5.96 | 6.12 | 5.83 | 6.04 | +0.83% | 1.26 | 2.32% |
| 2026-01-29 | 6.05 | 6.28 | 5.96 | 5.99 | -2.60% | 1.67 | 3.03% |
| 2026-01-28 | 6.66 | 6.70 | 6.05 | 6.15 | -8.48% | 4.09 | 7.27% |
| 2026-01-27 | 6.39 | 6.76 | 6.35 | 6.72 | +4.19% | 2.79 | 4.70% |
| 2026-01-26 | 6.25 | 6.47 | 6.25 | 6.45 | +3.37% | 1.96 | 3.41% |
| 2026-01-23 | 6.23 | 6.25 | 6.13 | 6.24 | +0.81% | 0.95 | 1.70% |
| 2026-01-22 | 6.25 | 6.25 | 6.07 | 6.19 | +0.16% | 1.05 | 1.89% |
| 2026-01-21 | 5.97 | 6.19 | 5.96 | 6.18 | +2.66% | 1.58 | 2.86% |
| 2026-01-20 | 6.32 | 6.32 | 5.98 | 6.02 | -3.22% | 1.92 | 3.48% |