双乐股份 sz.301036
27.53
+3.38%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.69 | 27.95 | 26.46 | 27.53 | +3.38% | 0.48 | 2.47% |
| 2026-05-21 | 28.16 | 28.65 | 26.60 | 26.63 | -5.26% | 0.65 | 3.31% |
| 2026-05-20 | 28.28 | 28.79 | 27.56 | 28.11 | -0.46% | 0.51 | 2.58% |
| 2026-05-19 | 28.51 | 29.10 | 27.86 | 28.24 | -1.22% | 0.48 | 2.43% |
| 2026-05-18 | 28.02 | 29.33 | 27.61 | 28.59 | +1.67% | 0.64 | 3.22% |
| 2026-05-15 | 28.09 | 28.78 | 27.90 | 28.12 | -0.25% | 0.45 | 2.24% |
| 2026-05-14 | 28.73 | 28.79 | 28.01 | 28.19 | -1.78% | 0.30 | 1.52% |
| 2026-05-13 | 28.66 | 29.09 | 28.60 | 28.70 | +0.07% | 0.26 | 1.30% |
| 2026-05-12 | 29.10 | 29.18 | 28.63 | 28.68 | -1.44% | 0.24 | 1.19% |
| 2026-05-11 | 29.04 | 29.22 | 28.71 | 29.10 | +0.59% | 0.30 | 1.45% |
| 2026-05-08 | 28.65 | 28.96 | 28.37 | 28.93 | +1.33% | 0.27 | 1.34% |
| 2026-05-07 | 28.87 | 28.87 | 28.39 | 28.55 | +0.07% | 0.25 | 1.25% |
| 2026-05-06 | 28.38 | 28.89 | 28.29 | 28.53 | +1.03% | 0.44 | 2.18% |
| 2026-04-30 | 28.35 | 28.57 | 28.05 | 28.24 | -0.39% | 0.20 | 1.01% |
| 2026-04-29 | 27.80 | 28.60 | 27.60 | 28.35 | +1.54% | 0.37 | 1.87% |
| 2026-04-28 | 28.16 | 28.20 | 27.69 | 27.92 | -1.06% | 0.42 | 2.16% |
| 2026-04-27 | 27.00 | 28.33 | 26.82 | 28.22 | +3.33% | 0.69 | 3.53% |
| 2026-04-24 | 26.75 | 27.40 | 26.30 | 27.31 | +2.09% | 0.65 | 3.40% |
| 2026-04-23 | 28.28 | 28.38 | 26.57 | 26.75 | -7.54% | 1.08 | 5.67% |
| 2026-04-22 | 29.01 | 29.09 | 28.50 | 28.93 | -0.58% | 0.41 | 2.02% |