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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 38.46 | 38.49 | 37.80 | 38.16 | -0.81% | 1.06 | 3.96% |
| 2025-08-18 | 37.77 | 38.56 | 37.09 | 38.47 | +0.71% | 2.00 | 7.51% |
| 2025-08-15 | 37.35 | 38.29 | 37.35 | 38.20 | +2.28% | 1.12 | 4.18% |
| 2025-08-14 | 38.55 | 38.59 | 37.30 | 37.35 | -3.24% | 1.25 | 4.68% |
| 2025-08-13 | 38.30 | 39.10 | 38.25 | 38.60 | +0.36% | 1.39 | 5.11% |
| 2025-08-12 | 37.91 | 38.87 | 37.76 | 38.46 | +1.24% | 1.57 | 5.82% |
| 2025-08-11 | 37.56 | 38.08 | 37.53 | 37.99 | +1.14% | 0.66 | 2.46% |
| 2025-08-08 | 38.13 | 38.29 | 37.38 | 37.56 | -1.93% | 0.83 | 3.15% |
| 2025-08-07 | 37.84 | 38.44 | 37.67 | 38.30 | +0.92% | 1.19 | 4.44% |
| 2025-08-06 | 37.21 | 38.15 | 37.21 | 37.95 | +1.42% | 1.02 | 3.82% |
| 2025-08-05 | 37.17 | 37.58 | 37.04 | 37.42 | +0.70% | 0.69 | 2.63% |
| 2025-08-04 | 36.71 | 37.20 | 36.71 | 37.16 | +0.24% | 0.47 | 1.79% |
| 2025-08-01 | 36.81 | 37.24 | 36.75 | 37.07 | +0.41% | 0.52 | 2.02% |
| 2025-07-31 | 37.48 | 37.65 | 36.83 | 36.92 | -2.02% | 1.09 | 4.16% |
| 2025-07-30 | 37.54 | 38.88 | 37.45 | 37.68 | +0.32% | 1.47 | 5.48% |
| 2025-07-29 | 37.21 | 37.89 | 36.81 | 37.56 | +0.29% | 1.06 | 4.03% |
| 2025-07-28 | 36.90 | 37.65 | 36.80 | 37.45 | +1.19% | 1.04 | 3.96% |
| 2025-07-25 | 36.65 | 37.20 | 36.42 | 37.01 | +1.40% | 0.83 | 3.22% |
| 2025-07-24 | 36.25 | 36.67 | 36.15 | 36.50 | +0.39% | 0.49 | 1.89% |
| 2025-07-23 | 36.69 | 37.05 | 36.23 | 36.36 | -1.41% | 0.71 | 2.77% |