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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.70 | 36.49 | 34.62 | 35.88 | +3.07% | 1.27 | 5.06% |
| 2025-11-18 | 34.70 | 35.20 | 34.55 | 34.81 | -0.37% | 0.37 | 1.52% |
| 2025-11-17 | 34.80 | 35.15 | 34.54 | 34.94 | +0.40% | 0.29 | 1.19% |
| 2025-11-14 | 34.61 | 35.29 | 34.61 | 34.80 | -0.14% | 0.40 | 1.62% |
| 2025-11-13 | 34.68 | 35.05 | 34.53 | 34.85 | +0.49% | 0.23 | 0.94% |
| 2025-11-12 | 34.54 | 34.98 | 34.30 | 34.68 | +0.58% | 0.26 | 1.07% |
| 2025-11-11 | 34.80 | 34.90 | 34.42 | 34.48 | -0.92% | 0.30 | 1.23% |
| 2025-11-10 | 34.70 | 35.36 | 34.52 | 34.80 | +0.29% | 0.42 | 1.72% |
| 2025-11-07 | 34.89 | 35.19 | 34.55 | 34.70 | -0.57% | 0.39 | 1.58% |
| 2025-11-06 | 34.54 | 35.26 | 34.51 | 34.90 | +1.19% | 0.54 | 2.18% |
| 2025-11-05 | 34.00 | 34.85 | 33.86 | 34.49 | +0.41% | 0.36 | 1.49% |
| 2025-11-04 | 34.77 | 34.79 | 34.01 | 34.35 | -1.32% | 0.54 | 2.25% |
| 2025-11-03 | 34.20 | 35.16 | 33.68 | 34.81 | +2.14% | 0.90 | 3.68% |
| 2025-10-31 | 32.53 | 34.41 | 32.53 | 34.08 | +5.84% | 1.23 | 5.16% |
| 2025-10-30 | 32.82 | 32.83 | 32.20 | 32.20 | -1.89% | 0.30 | 1.30% |
| 2025-10-29 | 32.72 | 33.12 | 32.64 | 32.82 | -0.15% | 0.30 | 1.30% |
| 2025-10-28 | 33.10 | 33.20 | 32.71 | 32.87 | -0.69% | 0.33 | 1.41% |
| 2025-10-27 | 33.99 | 34.07 | 33.10 | 33.10 | +0.12% | 0.54 | 2.28% |
| 2025-10-24 | 32.61 | 33.43 | 32.33 | 33.06 | +1.88% | 0.55 | 2.35% |
| 2025-10-23 | 31.65 | 32.49 | 31.30 | 32.45 | +2.85% | 0.44 | 1.98% |