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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.87 | 35.38 | 34.74 | 35.37 | +1.81% | 0.54 | 2.19% |
| 2025-09-15 | 35.09 | 35.17 | 34.50 | 34.74 | -0.77% | 0.45 | 1.83% |
| 2025-09-12 | 35.31 | 35.45 | 34.96 | 35.01 | -0.82% | 0.50 | 2.04% |
| 2025-09-11 | 34.80 | 35.31 | 34.51 | 35.30 | +1.29% | 0.46 | 1.87% |
| 2025-09-10 | 35.16 | 35.35 | 34.80 | 34.85 | -0.83% | 0.34 | 1.38% |
| 2025-09-09 | 35.61 | 35.61 | 34.92 | 35.14 | -1.46% | 0.42 | 1.70% |
| 2025-09-08 | 35.22 | 36.01 | 34.81 | 35.66 | +1.45% | 0.51 | 2.03% |
| 2025-09-05 | 34.75 | 35.19 | 34.60 | 35.15 | +1.56% | 0.49 | 2.00% |
| 2025-09-04 | 35.39 | 35.39 | 34.18 | 34.61 | -1.59% | 0.71 | 2.90% |
| 2025-09-03 | 35.61 | 36.44 | 34.90 | 35.17 | -1.18% | 0.84 | 3.35% |
| 2025-09-02 | 36.54 | 36.70 | 34.98 | 35.59 | -2.60% | 1.09 | 4.36% |
| 2025-09-01 | 37.12 | 37.30 | 36.42 | 36.54 | -1.11% | 0.82 | 3.16% |
| 2025-08-29 | 38.18 | 38.18 | 36.91 | 36.95 | -3.17% | 1.18 | 4.51% |
| 2025-08-28 | 37.70 | 38.67 | 36.87 | 38.16 | +1.41% | 1.53 | 5.72% |
| 2025-08-27 | 38.78 | 39.04 | 37.60 | 37.63 | -3.21% | 1.69 | 6.27% |
| 2025-08-26 | 38.37 | 39.20 | 38.03 | 38.88 | +0.99% | 1.45 | 5.32% |
| 2025-08-25 | 38.25 | 39.09 | 38.01 | 38.50 | +0.81% | 1.96 | 7.22% |
| 2025-08-22 | 37.90 | 38.41 | 37.60 | 38.19 | +0.82% | 1.23 | 4.60% |
| 2025-08-21 | 38.48 | 38.55 | 37.52 | 37.88 | -1.43% | 1.27 | 4.75% |
| 2025-08-20 | 38.03 | 38.54 | 37.61 | 38.43 | +0.71% | 1.03 | 3.85% |