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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.08 | 4.12 | 4.00 | 4.01 | -2.43% | 1.37 | 3.74% |
| 2025-09-16 | 4.03 | 4.16 | 3.97 | 4.11 | +3.01% | 1.95 | 5.30% |
| 2025-09-15 | 4.05 | 4.06 | 3.91 | 3.99 | +1.53% | 1.51 | 4.19% |
| 2025-09-12 | 3.89 | 4.06 | 3.85 | 3.93 | +1.03% | 2.30 | 6.44% |
| 2025-09-11 | 3.93 | 3.93 | 3.84 | 3.89 | -1.27% | 1.08 | 3.08% |
| 2025-09-10 | 3.93 | 3.97 | 3.89 | 3.94 | +0.25% | 1.11 | 3.12% |
| 2025-09-09 | 3.95 | 4.00 | 3.90 | 3.93 | -1.26% | 1.26 | 3.54% |
| 2025-09-08 | 3.94 | 3.99 | 3.86 | 3.98 | +1.27% | 2.12 | 5.99% |
| 2025-09-05 | 3.81 | 3.96 | 3.78 | 3.93 | +3.15% | 2.24 | 6.36% |
| 2025-09-04 | 3.76 | 3.85 | 3.73 | 3.81 | +1.06% | 1.21 | 3.52% |
| 2025-09-03 | 3.82 | 3.88 | 3.73 | 3.77 | -1.57% | 1.35 | 3.91% |
| 2025-09-02 | 3.76 | 3.89 | 3.70 | 3.83 | +2.13% | 1.64 | 4.75% |
| 2025-09-01 | 3.70 | 3.83 | 3.68 | 3.75 | +0.54% | 0.97 | 2.86% |
| 2025-08-29 | 3.63 | 3.77 | 3.63 | 3.73 | +2.75% | 0.75 | 2.25% |
| 2025-08-28 | 3.74 | 3.75 | 3.61 | 3.63 | -2.94% | 1.01 | 3.05% |
| 2025-08-27 | 3.76 | 3.79 | 3.73 | 3.74 | -0.80% | 1.05 | 3.09% |
| 2025-08-26 | 3.77 | 3.79 | 3.73 | 3.77 | -0.26% | 0.69 | 2.02% |
| 2025-08-25 | 3.80 | 3.81 | 3.73 | 3.78 | -0.26% | 0.79 | 2.31% |
| 2025-08-22 | 3.77 | 3.85 | 3.75 | 3.79 | +1.07% | 0.93 | 2.72% |
| 2025-08-21 | 3.79 | 3.81 | 3.74 | 3.75 | -1.06% | 0.81 | 2.36% |