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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.00 | 28.00 | 26.59 | 26.64 | -6.03% | 0.41 | 2.12% |
| 2026-03-20 | 29.02 | 29.30 | 28.35 | 28.35 | -1.84% | 0.30 | 1.48% |
| 2026-03-19 | 29.86 | 29.90 | 28.85 | 28.88 | -3.93% | 0.40 | 1.94% |
| 2026-03-18 | 29.61 | 30.10 | 29.16 | 30.06 | +2.24% | 0.36 | 1.74% |
| 2026-03-17 | 30.50 | 30.62 | 29.40 | 29.40 | -3.70% | 0.40 | 1.89% |
| 2026-03-16 | 30.43 | 30.94 | 29.93 | 30.53 | +0.43% | 0.36 | 1.70% |
| 2026-03-13 | 30.44 | 31.25 | 30.33 | 30.40 | 0.00% | 0.45 | 2.06% |
| 2026-03-12 | 30.73 | 30.88 | 30.35 | 30.40 | -1.01% | 0.30 | 1.41% |
| 2026-03-11 | 30.97 | 31.16 | 30.58 | 30.71 | -0.81% | 0.35 | 1.62% |
| 2026-03-10 | 30.31 | 31.00 | 30.16 | 30.96 | +3.20% | 0.41 | 1.88% |
| 2026-03-09 | 30.39 | 30.56 | 29.61 | 30.00 | -2.41% | 0.52 | 2.45% |
| 2026-03-06 | 29.82 | 30.77 | 29.58 | 30.74 | +2.33% | 0.47 | 2.20% |
| 2026-03-05 | 30.55 | 30.66 | 29.95 | 30.04 | +0.13% | 0.40 | 1.86% |
| 2026-03-04 | 30.68 | 30.96 | 29.93 | 30.00 | -2.22% | 0.54 | 2.52% |
| 2026-03-03 | 32.42 | 32.69 | 30.14 | 30.68 | -5.31% | 0.82 | 3.71% |
| 2026-03-02 | 32.80 | 33.65 | 32.23 | 32.40 | -3.05% | 0.80 | 3.48% |
| 2026-02-27 | 33.71 | 33.72 | 33.16 | 33.42 | -1.56% | 0.65 | 2.77% |
| 2026-02-26 | 34.31 | 34.65 | 33.73 | 33.95 | -1.11% | 0.63 | 2.63% |
| 2026-02-25 | 34.19 | 34.65 | 34.01 | 34.33 | +0.94% | 0.87 | 3.58% |
| 2026-02-24 | 33.36 | 34.15 | 33.36 | 34.01 | +2.56% | 0.94 | 3.95% |