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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.21 | 4.25 | 4.09 | 4.15 | -3.04% | 1.49 | 3.97% |
| 2025-10-22 | 4.29 | 4.39 | 4.25 | 4.28 | -0.47% | 1.29 | 3.32% |
| 2025-10-21 | 4.22 | 4.33 | 4.18 | 4.30 | +1.90% | 1.46 | 3.78% |
| 2025-10-20 | 4.12 | 4.26 | 4.05 | 4.22 | +4.46% | 2.08 | 5.50% |
| 2025-10-17 | 4.09 | 4.12 | 4.00 | 4.04 | -0.98% | 0.95 | 2.58% |
| 2025-10-16 | 4.03 | 4.10 | 4.00 | 4.08 | +1.49% | 1.33 | 3.62% |
| 2025-10-15 | 4.00 | 4.05 | 3.97 | 4.02 | +0.25% | 0.83 | 2.28% |
| 2025-10-14 | 3.96 | 4.03 | 3.94 | 4.01 | +1.52% | 1.27 | 3.52% |
| 2025-10-13 | 3.82 | 4.00 | 3.76 | 3.95 | -0.50% | 0.85 | 2.42% |
| 2025-10-10 | 3.96 | 4.04 | 3.93 | 3.97 | 0.00% | 1.03 | 2.86% |
| 2025-10-09 | 3.88 | 3.98 | 3.85 | 3.97 | +2.32% | 1.37 | 3.83% |
| 2025-09-30 | 3.87 | 3.89 | 3.84 | 3.88 | +0.26% | 0.64 | 1.82% |
| 2025-09-29 | 3.85 | 3.93 | 3.76 | 3.87 | +0.26% | 1.11 | 3.18% |
| 2025-09-26 | 3.89 | 3.90 | 3.81 | 3.86 | -2.03% | 1.11 | 3.18% |
| 2025-09-25 | 3.71 | 4.04 | 3.67 | 3.94 | +6.20% | 2.40 | 6.79% |
| 2025-09-24 | 3.67 | 3.75 | 3.63 | 3.71 | +0.82% | 0.60 | 1.78% |
| 2025-09-23 | 3.76 | 3.77 | 3.62 | 3.68 | -2.13% | 0.90 | 2.71% |
| 2025-09-22 | 3.86 | 3.87 | 3.71 | 3.76 | -2.59% | 0.94 | 2.75% |
| 2025-09-19 | 3.97 | 3.97 | 3.83 | 3.86 | -2.03% | 1.06 | 3.03% |
| 2025-09-18 | 4.00 | 4.06 | 3.93 | 3.94 | -1.75% | 1.69 | 4.70% |