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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.36 | 6.50 | 6.22 | 6.38 | +2.74% | 3.19 | 5.53% |
| 2025-12-17 | 6.45 | 6.47 | 6.00 | 6.21 | -4.75% | 4.56 | 8.10% |
| 2025-12-16 | 6.70 | 6.78 | 6.37 | 6.52 | -2.69% | 4.32 | 7.32% |
| 2025-12-15 | 6.63 | 6.87 | 6.45 | 6.70 | +1.06% | 5.62 | 9.31% |
| 2025-12-12 | 6.58 | 6.79 | 6.36 | 6.63 | +0.30% | 7.86 | 13.16% |
| 2025-12-11 | 6.25 | 6.94 | 6.18 | 6.61 | +4.75% | 12.14 | 20.09% |
| 2025-12-10 | 6.41 | 6.56 | 6.19 | 6.31 | -0.79% | 6.44 | 11.22% |
| 2025-12-09 | 6.58 | 7.27 | 6.30 | 6.36 | -6.06% | 11.58 | 19.31% |
| 2025-12-08 | 5.95 | 6.82 | 5.93 | 6.77 | +9.19% | 14.33 | 24.28% |
| 2025-12-05 | 7.04 | 7.04 | 6.01 | 6.20 | -3.12% | 13.75 | 23.39% |
| 2025-12-04 | 6.40 | 6.40 | 6.40 | 6.40 | +9.97% | 0.24 | 0.41% |
| 2025-12-03 | 5.82 | 5.82 | 5.82 | 5.82 | +10.02% | 0.29 | 0.55% |
| 2025-12-02 | 5.29 | 5.29 | 5.29 | 5.29 | +9.98% | 0.32 | 0.67% |
| 2025-12-01 | 4.81 | 4.81 | 4.81 | 4.81 | nan% | nan | nan% |
| 2025-11-28 | 4.81 | 4.81 | 4.81 | 4.81 | nan% | nan | nan% |
| 2025-11-27 | 4.81 | 4.81 | 4.81 | 4.81 | nan% | nan | nan% |
| 2025-11-26 | 4.81 | 4.81 | 4.81 | 4.81 | nan% | nan | nan% |
| 2025-11-25 | 4.81 | 4.81 | 4.81 | 4.81 | nan% | nan | nan% |
| 2025-11-24 | 4.49 | 4.81 | 4.49 | 4.81 | +10.07% | 1.26 | 2.97% |
| 2025-11-21 | 4.69 | 4.76 | 4.37 | 4.37 | -7.42% | 1.59 | 3.92% |