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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.99 | 35.82 | 34.93 | 35.67 | +1.36% | 0.88 | 3.51% |
| 2025-06-23 | 33.51 | 35.45 | 33.33 | 35.19 | +2.86% | 1.05 | 4.26% |
| 2025-06-20 | 34.11 | 35.37 | 33.98 | 34.21 | +1.57% | 0.98 | 4.01% |
| 2025-06-19 | 34.20 | 34.70 | 33.50 | 33.68 | -2.09% | 0.46 | 1.93% |
| 2025-06-18 | 34.38 | 34.60 | 33.92 | 34.40 | -0.17% | 0.37 | 1.52% |
| 2025-06-17 | 35.01 | 35.10 | 34.39 | 34.46 | -1.60% | 0.44 | 1.79% |
| 2025-06-16 | 34.56 | 35.37 | 34.55 | 35.02 | +0.46% | 0.37 | 1.50% |
| 2025-06-13 | 35.84 | 36.17 | 34.80 | 34.86 | -3.33% | 0.70 | 2.81% |
| 2025-06-12 | 36.00 | 36.27 | 35.76 | 36.06 | -0.63% | 0.68 | 2.70% |
| 2025-06-11 | 37.00 | 37.18 | 36.17 | 36.29 | -0.27% | 0.89 | 3.46% |
| 2025-06-10 | 36.10 | 37.20 | 35.79 | 36.39 | +0.80% | 1.39 | 5.38% |
| 2025-06-09 | 35.28 | 36.26 | 35.28 | 36.10 | +2.18% | 0.78 | 3.11% |
| 2025-06-06 | 35.48 | 36.10 | 35.10 | 35.33 | -1.59% | 0.67 | 2.69% |
| 2025-06-05 | 35.29 | 36.34 | 35.29 | 35.90 | +3.40% | 1.16 | 4.57% |
| 2025-06-04 | 34.50 | 35.10 | 34.50 | 34.72 | +0.46% | 0.29 | 1.19% |
| 2025-06-03 | 34.36 | 34.94 | 34.32 | 34.56 | -0.32% | 0.31 | 1.26% |
| 2025-05-30 | 35.51 | 35.67 | 34.62 | 34.67 | -2.89% | 0.52 | 2.13% |
| 2025-05-29 | 35.03 | 36.05 | 35.03 | 35.70 | +1.25% | 0.51 | 2.05% |
| 2025-05-28 | 36.06 | 36.29 | 35.18 | 35.26 | -2.60% | 0.63 | 2.50% |
| 2025-05-27 | 36.00 | 36.74 | 35.95 | 36.20 | +0.06% | 0.49 | 1.92% |