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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.73 | 4.81 | 4.67 | 4.72 | +0.64% | 1.09 | 2.56% |
| 2025-11-19 | 4.72 | 4.75 | 4.59 | 4.69 | -0.42% | 0.74 | 1.77% |
| 2025-11-18 | 4.66 | 4.71 | 4.63 | 4.71 | +1.07% | 0.83 | 1.97% |
| 2025-11-17 | 4.73 | 4.77 | 4.62 | 4.66 | -2.31% | 1.20 | 2.85% |
| 2025-11-14 | 4.81 | 4.86 | 4.75 | 4.77 | -1.65% | 0.86 | 1.99% |
| 2025-11-13 | 4.81 | 4.85 | 4.74 | 4.85 | +0.62% | 0.85 | 1.96% |
| 2025-11-12 | 4.74 | 4.83 | 4.62 | 4.82 | +2.12% | 1.31 | 3.07% |
| 2025-11-11 | 4.87 | 4.90 | 4.70 | 4.72 | -3.28% | 1.53 | 3.54% |
| 2025-11-10 | 4.70 | 4.92 | 4.69 | 4.88 | +3.83% | 1.59 | 3.64% |
| 2025-11-07 | 4.68 | 4.74 | 4.65 | 4.70 | +0.21% | 0.90 | 2.13% |
| 2025-11-06 | 4.70 | 4.77 | 4.61 | 4.69 | -1.05% | 1.74 | 4.10% |
| 2025-11-05 | 4.46 | 4.76 | 4.46 | 4.74 | +6.52% | 2.19 | 5.24% |
| 2025-11-04 | 4.43 | 4.46 | 4.35 | 4.45 | +1.37% | 0.97 | 2.43% |
| 2025-11-03 | 4.45 | 4.52 | 4.35 | 4.39 | -0.23% | 1.13 | 2.84% |
| 2025-10-31 | 4.29 | 4.44 | 4.29 | 4.40 | +3.04% | 1.11 | 2.80% |
| 2025-10-30 | 4.33 | 4.36 | 4.25 | 4.27 | -1.61% | 0.78 | 2.01% |
| 2025-10-29 | 4.37 | 4.37 | 4.27 | 4.34 | -1.14% | 0.91 | 2.32% |
| 2025-10-28 | 4.48 | 4.53 | 4.36 | 4.39 | -1.35% | 1.29 | 3.23% |
| 2025-10-27 | 4.25 | 4.53 | 4.19 | 4.45 | +5.20% | 2.28 | 5.74% |
| 2025-10-24 | 4.15 | 4.27 | 4.09 | 4.23 | +1.93% | 1.22 | 3.23% |