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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.78 | 29.26 | 28.52 | 29.10 | +1.04% | 0.50 | 2.47% |
| 2026-04-20 | 28.63 | 28.91 | 28.39 | 28.80 | +0.45% | 0.30 | 1.49% |
| 2026-04-17 | 28.60 | 28.84 | 28.43 | 28.67 | +0.24% | 0.31 | 1.54% |
| 2026-04-16 | 28.10 | 28.63 | 28.02 | 28.60 | +1.74% | 0.29 | 1.43% |
| 2026-04-15 | 28.56 | 28.64 | 28.05 | 28.11 | -1.30% | 0.24 | 1.18% |
| 2026-04-14 | 28.61 | 28.65 | 28.24 | 28.48 | +0.32% | 0.26 | 1.31% |
| 2026-04-13 | 28.46 | 28.69 | 28.10 | 28.39 | -0.60% | 0.31 | 1.56% |
| 2026-04-10 | 28.52 | 28.94 | 28.32 | 28.56 | +0.88% | 0.28 | 1.40% |
| 2026-04-09 | 28.70 | 28.90 | 28.30 | 28.31 | -1.63% | 0.32 | 1.61% |
| 2026-04-08 | 28.54 | 28.79 | 28.20 | 28.78 | +2.06% | 0.41 | 2.02% |
| 2026-04-07 | 27.10 | 28.40 | 27.10 | 28.20 | +4.06% | 0.43 | 2.17% |
| 2026-04-03 | 28.14 | 28.17 | 26.98 | 27.10 | -3.21% | 0.29 | 1.48% |
| 2026-04-02 | 28.39 | 28.60 | 27.73 | 28.00 | -1.79% | 0.27 | 1.38% |
| 2026-04-01 | 28.34 | 28.51 | 28.07 | 28.51 | +2.08% | 0.28 | 1.43% |
| 2026-03-31 | 28.28 | 28.57 | 27.88 | 27.93 | -1.24% | 0.25 | 1.25% |
| 2026-03-30 | 28.01 | 28.36 | 27.81 | 28.28 | -0.39% | 0.25 | 1.28% |
| 2026-03-27 | 27.82 | 28.53 | 27.40 | 28.39 | +1.98% | 0.33 | 1.65% |
| 2026-03-26 | 28.23 | 28.50 | 27.59 | 27.84 | -1.38% | 0.24 | 1.23% |
| 2026-03-25 | 28.13 | 28.45 | 28.03 | 28.23 | +1.40% | 0.25 | 1.27% |
| 2026-03-24 | 27.47 | 27.92 | 26.80 | 27.84 | +4.50% | 0.40 | 2.06% |