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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.72 | 35.96 | 35.13 | 35.93 | +0.59% | 0.73 | 2.92% |
| 2025-12-16 | 36.10 | 36.23 | 35.59 | 35.72 | -1.52% | 0.66 | 2.61% |
| 2025-12-15 | 36.20 | 36.87 | 36.20 | 36.27 | -0.58% | 0.74 | 2.89% |
| 2025-12-12 | 35.88 | 36.98 | 35.58 | 36.48 | +1.56% | 1.04 | 4.06% |
| 2025-12-11 | 36.45 | 37.05 | 35.91 | 35.92 | -1.24% | 1.47 | 5.74% |
| 2025-12-10 | 36.84 | 38.34 | 36.09 | 36.37 | +2.19% | 2.60 | 9.92% |
| 2025-12-09 | 35.98 | 36.66 | 35.58 | 35.59 | -0.28% | 0.76 | 3.01% |
| 2025-12-08 | 35.30 | 35.87 | 35.21 | 35.69 | +1.02% | 0.40 | 1.61% |
| 2025-12-05 | 35.04 | 35.40 | 34.85 | 35.33 | +0.80% | 0.30 | 1.21% |
| 2025-12-04 | 35.45 | 35.48 | 34.92 | 35.05 | -1.57% | 0.45 | 1.81% |
| 2025-12-03 | 34.90 | 35.88 | 34.76 | 35.61 | +1.89% | 0.69 | 2.78% |
| 2025-12-02 | 35.01 | 35.37 | 34.87 | 34.95 | -0.94% | 0.35 | 1.43% |
| 2025-12-01 | 34.49 | 35.48 | 34.36 | 35.28 | +2.17% | 0.60 | 2.44% |
| 2025-11-28 | 33.88 | 34.70 | 33.88 | 34.53 | +1.92% | 0.44 | 1.81% |
| 2025-11-27 | 34.82 | 35.13 | 33.80 | 33.88 | -2.39% | 0.75 | 3.11% |
| 2025-11-26 | 35.22 | 35.31 | 34.68 | 34.71 | -2.12% | 0.60 | 2.42% |
| 2025-11-25 | 35.26 | 35.90 | 35.00 | 35.46 | +0.06% | 0.80 | 3.22% |
| 2025-11-24 | 35.34 | 35.99 | 34.84 | 35.44 | +0.65% | 0.97 | 3.87% |
| 2025-11-21 | 35.26 | 36.15 | 34.80 | 35.21 | -0.65% | 1.22 | 4.89% |
| 2025-11-20 | 36.25 | 36.65 | 35.32 | 35.44 | -1.23% | 1.26 | 4.94% |