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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.86 | 38.40 | 36.63 | 36.88 | +0.05% | 0.92 | 3.50% |
| 2025-07-21 | 36.86 | 36.96 | 36.45 | 36.86 | -0.22% | 0.72 | 2.80% |
| 2025-07-18 | 36.57 | 36.98 | 36.23 | 36.94 | +0.74% | 0.79 | 3.04% |
| 2025-07-17 | 36.28 | 36.74 | 36.00 | 36.67 | +1.35% | 0.61 | 2.36% |
| 2025-07-16 | 35.98 | 36.24 | 35.80 | 36.18 | +0.56% | 0.47 | 1.84% |
| 2025-07-15 | 36.19 | 36.47 | 35.74 | 35.98 | -1.13% | 0.65 | 2.55% |
| 2025-07-14 | 36.60 | 36.61 | 36.21 | 36.39 | -0.08% | 0.44 | 1.73% |
| 2025-07-11 | 36.52 | 36.68 | 36.03 | 36.42 | -0.44% | 0.66 | 2.59% |
| 2025-07-10 | 36.50 | 36.84 | 36.43 | 36.58 | -0.08% | 0.50 | 1.94% |
| 2025-07-09 | 37.16 | 37.16 | 36.50 | 36.61 | -1.48% | 0.76 | 2.93% |
| 2025-07-08 | 36.51 | 37.29 | 36.38 | 37.16 | +1.45% | 0.98 | 3.78% |
| 2025-07-07 | 36.60 | 37.31 | 36.40 | 36.63 | +0.11% | 0.79 | 3.04% |
| 2025-07-04 | 37.25 | 37.25 | 36.50 | 36.59 | -1.90% | 1.11 | 4.28% |
| 2025-07-03 | 38.55 | 38.74 | 37.10 | 37.30 | -4.21% | 1.91 | 7.24% |
| 2025-07-02 | 37.78 | 39.50 | 37.50 | 38.94 | +1.96% | 2.89 | 10.58% |
| 2025-07-01 | 37.08 | 39.58 | 37.06 | 38.19 | +2.06% | 3.18 | 11.75% |
| 2025-06-30 | 35.82 | 37.45 | 35.82 | 37.42 | +5.50% | 2.24 | 8.63% |
| 2025-06-27 | 35.20 | 35.86 | 35.20 | 35.47 | +0.14% | 0.55 | 2.18% |
| 2025-06-26 | 35.79 | 36.28 | 35.35 | 35.42 | -1.58% | 0.80 | 3.17% |
| 2025-06-25 | 35.68 | 36.00 | 35.20 | 35.99 | +0.90% | 0.99 | 3.94% |