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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.53 | 31.90 | 31.29 | 31.55 | -0.85% | 0.25 | 1.13% |
| 2025-10-21 | 31.77 | 31.89 | 31.65 | 31.82 | +0.32% | 0.27 | 1.20% |
| 2025-10-20 | 31.91 | 31.96 | 31.56 | 31.72 | +0.32% | 0.24 | 1.07% |
| 2025-10-17 | 33.05 | 33.15 | 31.60 | 31.62 | -4.18% | 0.60 | 2.64% |
| 2025-10-16 | 33.30 | 33.88 | 32.97 | 33.00 | -1.11% | 0.34 | 1.45% |
| 2025-10-15 | 33.04 | 33.38 | 32.81 | 33.37 | +0.27% | 0.32 | 1.38% |
| 2025-10-14 | 34.02 | 34.02 | 33.01 | 33.28 | -1.54% | 0.58 | 2.45% |
| 2025-10-13 | 32.71 | 34.15 | 32.51 | 33.80 | +0.60% | 0.54 | 2.27% |
| 2025-10-10 | 33.38 | 33.98 | 33.27 | 33.60 | +0.66% | 0.46 | 1.95% |
| 2025-10-09 | 33.71 | 33.97 | 33.11 | 33.38 | -0.95% | 0.66 | 2.79% |
| 2025-09-30 | 33.92 | 34.27 | 33.70 | 33.70 | -0.62% | 0.46 | 1.93% |
| 2025-09-29 | 34.08 | 34.55 | 33.72 | 33.91 | -0.99% | 0.51 | 2.15% |
| 2025-09-26 | 34.81 | 34.85 | 34.25 | 34.25 | -1.58% | 0.46 | 1.88% |
| 2025-09-25 | 35.51 | 35.58 | 34.76 | 34.80 | -1.97% | 0.68 | 2.76% |
| 2025-09-24 | 34.21 | 35.87 | 34.21 | 35.50 | +2.22% | 1.10 | 4.41% |
| 2025-09-23 | 34.80 | 34.87 | 33.61 | 34.73 | -0.40% | 0.65 | 2.71% |
| 2025-09-22 | 34.79 | 35.18 | 34.16 | 34.87 | -0.09% | 0.53 | 2.17% |
| 2025-09-19 | 34.68 | 35.80 | 34.62 | 34.90 | +0.46% | 0.72 | 2.91% |
| 2025-09-18 | 35.17 | 35.65 | 34.55 | 34.74 | -1.61% | 0.72 | 2.91% |
| 2025-09-17 | 35.32 | 35.95 | 35.31 | 35.31 | -0.17% | 0.59 | 2.34% |