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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 35.60 | 35.70 | 35.03 | 35.07 | -1.68% | 0.83 | 3.33% |
| 2026-01-15 | 35.07 | 35.70 | 35.00 | 35.67 | +1.39% | 0.96 | 3.86% |
| 2026-01-14 | 34.99 | 35.34 | 34.81 | 35.18 | +0.80% | 0.95 | 3.84% |
| 2026-01-13 | 34.88 | 35.19 | 34.72 | 34.90 | +0.17% | 0.70 | 2.85% |
| 2026-01-12 | 34.69 | 34.85 | 34.50 | 34.84 | +0.46% | 0.76 | 3.11% |
| 2026-01-09 | 34.74 | 34.74 | 34.51 | 34.68 | -0.06% | 0.48 | 1.95% |
| 2026-01-08 | 35.14 | 35.14 | 34.57 | 34.70 | -1.22% | 0.78 | 3.18% |
| 2026-01-07 | 34.49 | 35.30 | 34.40 | 35.13 | +1.83% | 1.09 | 4.44% |
| 2026-01-06 | 34.48 | 34.65 | 34.41 | 34.50 | +0.09% | 0.48 | 1.99% |
| 2026-01-05 | 34.66 | 34.73 | 34.38 | 34.47 | +0.20% | 0.44 | 1.81% |
| 2025-12-31 | 34.45 | 34.68 | 34.30 | 34.40 | -0.55% | 0.41 | 1.71% |
| 2025-12-30 | 34.60 | 34.86 | 34.55 | 34.59 | -0.55% | 0.45 | 1.85% |
| 2025-12-29 | 34.58 | 34.99 | 34.16 | 34.78 | +0.09% | 0.93 | 3.80% |
| 2025-12-26 | 34.50 | 35.33 | 34.50 | 34.75 | -8.31% | 2.13 | 8.64% |
| 2025-12-25 | 37.43 | 37.93 | 37.22 | 37.90 | +1.88% | 2.61 | 9.87% |
| 2025-12-24 | 37.70 | 37.97 | 36.94 | 37.20 | +1.69% | 2.97 | 11.32% |
| 2025-12-23 | 36.60 | 36.98 | 36.50 | 36.58 | -0.33% | 0.65 | 2.50% |
| 2025-12-22 | 36.46 | 36.85 | 36.21 | 36.70 | +0.96% | 0.55 | 2.14% |
| 2025-12-19 | 36.03 | 36.39 | 36.00 | 36.35 | +0.86% | 0.40 | 1.58% |
| 2025-12-18 | 35.90 | 36.50 | 35.72 | 36.04 | +0.31% | 0.53 | 2.08% |