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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.14 | 6.38 | 6.08 | 6.22 | +1.80% | 1.95 | 3.48% |
| 2026-01-16 | 5.99 | 6.19 | 5.99 | 6.11 | +1.16% | 1.90 | 3.45% |
| 2026-01-15 | 6.02 | 6.11 | 5.99 | 6.04 | -0.66% | 0.96 | 1.75% |
| 2026-01-14 | 5.96 | 6.17 | 5.92 | 6.08 | +1.50% | 1.74 | 3.17% |
| 2026-01-13 | 6.15 | 6.18 | 5.97 | 5.99 | -1.96% | 1.67 | 3.06% |
| 2026-01-12 | 6.09 | 6.33 | 5.98 | 6.11 | +2.17% | 2.63 | 4.74% |
| 2026-01-09 | 5.87 | 5.98 | 5.81 | 5.98 | +1.87% | 1.58 | 2.96% |
| 2026-01-08 | 5.83 | 5.88 | 5.76 | 5.87 | -0.51% | 1.26 | 2.38% |
| 2026-01-07 | 5.91 | 5.98 | 5.82 | 5.90 | 0.00% | 1.14 | 2.13% |
| 2026-01-06 | 6.14 | 6.17 | 5.86 | 5.90 | -4.22% | 2.63 | 4.87% |
| 2026-01-05 | 5.81 | 6.18 | 5.75 | 6.16 | +7.13% | 2.62 | 4.83% |
| 2025-12-31 | 5.87 | 5.89 | 5.75 | 5.75 | -1.37% | 0.97 | 1.86% |
| 2025-12-30 | 5.78 | 5.92 | 5.78 | 5.83 | -0.34% | 1.17 | 2.21% |
| 2025-12-29 | 6.03 | 6.11 | 5.79 | 5.85 | +0.86% | 2.53 | 4.74% |
| 2025-12-26 | 5.80 | 5.88 | 5.73 | 5.80 | 0.00% | 1.29 | 2.46% |
| 2025-12-25 | 5.89 | 5.90 | 5.75 | 5.80 | -1.36% | 1.38 | 2.64% |
| 2025-12-24 | 5.76 | 5.90 | 5.72 | 5.88 | +1.73% | 1.63 | 3.10% |
| 2025-12-23 | 6.11 | 6.13 | 5.73 | 5.78 | -5.86% | 3.09 | 5.86% |
| 2025-12-22 | 6.31 | 6.35 | 6.06 | 6.14 | -3.46% | 2.92 | 5.26% |
| 2025-12-19 | 6.39 | 6.49 | 6.22 | 6.36 | -0.31% | 2.75 | 4.78% |