高乐股份(002348)股票行情
高乐股份(002348)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.79 | 3.76 | -0.04 | -1.05% | 3.74 | 3.81 | 159298 | 5999.98 | 1.76% |
| 2025-07-31 | 3.88 | 3.80 | -0.09 | -2.31% | 3.80 | 3.89 | 198069 | 7597.72 | 2.19% |
| 2025-07-30 | 3.93 | 3.89 | -0.07 | -1.77% | 3.86 | 3.93 | 260441 | 10114.70 | 2.88% |
| 2025-07-29 | 4.12 | 3.96 | -0.04 | -1.00% | 3.91 | 4.19 | 514760 | 20654.88 | 5.70% |
| 2025-07-28 | 3.89 | 4.00 | 0.13 | 3.36% | 3.85 | 4.02 | 495310 | 19615.05 | 5.48% |
| 2025-07-25 | 3.84 | 3.87 | 0.03 | 0.78% | 3.82 | 3.88 | 175165 | 6743.57 | 1.94% |
| 2025-07-24 | 3.83 | 3.84 | 0.01 | 0.26% | 3.82 | 3.85 | 144090 | 5522.06 | 1.59% |
| 2025-07-23 | 3.88 | 3.83 | -0.06 | -1.54% | 3.82 | 3.89 | 179788 | 6903.73 | 1.99% |
| 2025-07-22 | 3.87 | 3.89 | 0.02 | 0.52% | 3.85 | 3.94 | 223196 | 8693.54 | 2.47% |
| 2025-07-21 | 3.82 | 3.87 | 0.03 | 0.78% | 3.81 | 3.90 | 191139 | 7381.53 | 2.12% |
| 2025-07-18 | 3.92 | 3.84 | -0.07 | -1.79% | 3.82 | 3.98 | 237777 | 9171.74 | 2.63% |
| 2025-07-17 | 3.84 | 3.91 | 0.06 | 1.56% | 3.81 | 3.98 | 352669 | 13793.76 | 3.90% |
| 2025-07-16 | 3.78 | 3.85 | 0.08 | 2.12% | 3.77 | 3.87 | 210897 | 8097.52 | 2.33% |
| 2025-07-15 | 3.83 | 3.77 | -0.08 | -2.08% | 3.75 | 3.84 | 214126 | 8096.09 | 2.37% |
| 2025-07-14 | 3.80 | 3.85 | 0.03 | 0.79% | 3.78 | 3.85 | 181898 | 6968.52 | 2.01% |
| 2025-07-11 | 3.83 | 3.82 | 0.00 | 0.00% | 3.74 | 3.83 | 232042 | 8799.81 | 2.57% |
| 2025-07-10 | 3.80 | 3.82 | 0.00 | 0.00% | 3.79 | 3.86 | 185825 | 7101.91 | 2.06% |
| 2025-07-09 | 3.86 | 3.82 | -0.04 | -1.04% | 3.82 | 3.89 | 234819 | 9053.65 | 2.60% |
| 2025-07-08 | 3.87 | 3.86 | -0.01 | -0.26% | 3.82 | 3.87 | 270169 | 10388.26 | 2.99% |
| 2025-07-07 | 3.89 | 3.87 | -0.01 | -0.26% | 3.83 | 3.98 | 251969 | 9790.25 | 2.79% |
| 2025-07-04 | 3.95 | 3.88 | -0.08 | -2.02% | 3.87 | 3.97 | 324068 | 12654.27 | 3.59% |
| 2025-07-03 | 4.02 | 3.96 | -0.08 | -1.98% | 3.94 | 4.05 | 334929 | 13340.40 | 3.71% |
| 2025-07-02 | 4.09 | 4.04 | -0.08 | -1.94% | 4.01 | 4.09 | 362337 | 14613.93 | 4.01% |
| 2025-07-01 | 4.10 | 4.12 | 0.02 | 0.49% | 4.00 | 4.13 | 634211 | 25859.89 | 7.02% |
| 2025-06-30 | 3.99 | 4.10 | 0.13 | 3.27% | 3.94 | 4.20 | 698664 | 28451.12 | 7.73% |
| 2025-06-27 | 3.91 | 3.97 | 0.11 | 2.85% | 3.86 | 4.02 | 568843 | 22497.63 | 6.30% |
| 2025-06-26 | 3.94 | 3.86 | -0.08 | -2.03% | 3.86 | 4.02 | 527783 | 20727.28 | 5.84% |
| 2025-06-25 | 3.98 | 3.94 | -0.04 | -1.01% | 3.88 | 4.01 | 569719 | 22374.02 | 6.31% |
| 2025-06-24 | 3.99 | 3.98 | 0.02 | 0.51% | 3.88 | 4.03 | 666655 | 26324.94 | 7.38% |
| 2025-06-23 | 3.83 | 3.96 | 0.05 | 1.28% | 3.66 | 3.96 | 723411 | 27621.62 | 8.01% |
| 2025-06-20 | 4.11 | 3.91 | -0.33 | -7.78% | 3.87 | 4.19 | 908184 | 36369.75 | 10.05% |
| 2025-06-19 | 4.11 | 4.24 | 0.06 | 1.44% | 3.95 | 4.35 | 1277040 | 53503.07 | 14.13% |
| 2025-06-18 | 4.24 | 4.18 | -0.33 | -7.32% | 4.11 | 4.37 | 1589415 | 66668.18 | 17.59% |
| 2025-06-17 | 4.27 | 4.51 | 0.25 | 5.87% | 4.15 | 4.69 | 2568580 | 115104.30 | 28.43% |
| 2025-06-16 | 4.09 | 4.26 | 0.39 | 10.08% | 4.01 | 4.26 | 1642008 | 69511.68 | 18.17% |
| 2025-06-13 | 4.15 | 3.87 | -0.43 | -10.00% | 3.87 | 4.17 | 1563462 | 62870.29 | 17.30% |
| 2025-06-12 | 3.92 | 4.30 | 0.39 | 9.97% | 3.92 | 4.30 | 1515955 | 64398.03 | 16.78% |
| 2025-06-11 | 3.80 | 3.91 | 0.14 | 3.71% | 3.80 | 4.10 | 529100 | 20668.17 | 5.86% |
| 2025-06-10 | 3.74 | 3.77 | 0.03 | 0.80% | 3.64 | 3.85 | 348027 | 13052.12 | 3.85% |
| 2025-06-09 | 3.61 | 3.74 | 0.10 | 2.75% | 3.61 | 3.75 | 255058 | 9458.43 | 2.82% |
| 2025-06-06 | 3.65 | 3.64 | -0.03 | -0.82% | 3.60 | 3.68 | 152469 | 5522.06 | 1.69% |
| 2025-06-05 | 3.72 | 3.67 | -0.06 | -1.61% | 3.65 | 3.79 | 279668 | 10412.59 | 3.10% |
| 2025-06-04 | 3.68 | 3.73 | 0.05 | 1.36% | 3.64 | 3.75 | 277943 | 10321.18 | 3.08% |
| 2025-06-03 | 3.65 | 3.68 | 0.09 | 2.51% | 3.60 | 3.72 | 270202 | 9911.06 | 2.99% |
| 2025-05-30 | 3.64 | 3.59 | -0.05 | -1.37% | 3.56 | 3.65 | 174810 | 6291.47 | 1.93% |
| 2025-05-29 | 3.65 | 3.64 | -0.02 | -0.55% | 3.59 | 3.68 | 255578 | 9310.06 | 2.83% |
| 2025-05-28 | 3.76 | 3.66 | -0.11 | -2.92% | 3.60 | 3.78 | 400809 | 14686.10 | 4.44% |
| 2025-05-27 | 3.59 | 3.77 | 0.17 | 4.72% | 3.57 | 3.88 | 624154 | 23279.72 | 6.91% |
| 2025-05-26 | 3.50 | 3.60 | 0.13 | 3.75% | 3.45 | 3.62 | 262530 | 9354.67 | 2.91% |
| 2025-05-23 | 3.58 | 3.47 | -0.12 | -3.34% | 3.47 | 3.59 | 231583 | 8173.51 | 2.56% |
| 2025-05-22 | 3.63 | 3.59 | -0.05 | -1.37% | 3.57 | 3.69 | 312887 | 11343.16 | 3.46% |
| 2025-05-21 | 3.70 | 3.64 | -0.19 | -4.96% | 3.62 | 3.73 | 709919 | 26012.98 | 7.86% |
| 2025-05-20 | 3.50 | 3.83 | 0.33 | 9.43% | 3.48 | 3.85 | 734542 | 27530.62 | 8.13% |
| 2025-05-19 | 3.45 | 3.50 | 0.06 | 1.74% | 3.40 | 3.51 | 135434 | 4698.01 | 1.50% |
| 2025-05-16 | 3.42 | 3.44 | -0.01 | -0.29% | 3.42 | 3.47 | 125445 | 4317.10 | 1.39% |
| 2025-05-15 | 3.48 | 3.45 | -0.06 | -1.71% | 3.44 | 3.50 | 144255 | 4993.28 | 1.60% |
| 2025-05-14 | 3.54 | 3.51 | -0.02 | -0.57% | 3.42 | 3.54 | 215948 | 7515.36 | 2.39% |
| 2025-05-13 | 3.54 | 3.53 | 0.06 | 1.73% | 3.49 | 3.60 | 346286 | 12251.03 | 3.83% |
| 2025-05-12 | 3.53 | 3.47 | 0.06 | 1.76% | 3.43 | 3.60 | 237543 | 8280.79 | 2.63% |
| 2025-05-09 | 3.47 | 3.41 | -0.03 | -0.87% | 3.39 | 3.52 | 176004 | 6050.02 | 1.95% |
| 2025-05-08 | 3.36 | 3.44 | 0.08 | 2.38% | 3.30 | 3.55 | 294463 | 10194.73 | 3.26% |
| 2025-05-07 | 3.34 | 3.36 | 0.03 | 0.90% | 3.30 | 3.42 | 160586 | 5378.70 | 1.78% |
| 2025-05-06 | 3.26 | 3.33 | 0.13 | 4.06% | 3.22 | 3.33 | 200310 | 6605.41 | 2.22% |
| 2025-04-30 | 3.14 | 3.20 | 0.05 | 1.59% | 3.14 | 3.31 | 150201 | 4860.67 | 1.66% |
| 2025-04-29 | 3.11 | 3.15 | -0.08 | -2.48% | 3.11 | 3.23 | 238451 | 7558.42 | 2.64% |
| 2025-04-28 | 3.13 | 3.23 | 0.11 | 3.53% | 3.13 | 3.40 | 409265 | 13412.63 | 4.60% |
| 2025-04-25 | 3.20 | 3.12 | -0.07 | -2.19% | 3.11 | 3.21 | 137301 | 4327.98 | 1.54% |
| 2025-04-24 | 3.20 | 3.19 | -0.01 | -0.31% | 3.17 | 3.26 | 150782 | 4840.93 | 1.70% |
| 2025-04-23 | 3.23 | 3.20 | 0.00 | 0.00% | 3.16 | 3.24 | 156953 | 5014.63 | 1.77% |
| 2025-04-22 | 3.29 | 3.20 | -0.07 | -2.14% | 3.18 | 3.29 | 182868 | 5884.38 | 2.06% |
| 2025-04-21 | 3.20 | 3.27 | 0.06 | 1.87% | 3.17 | 3.29 | 136278 | 4430.52 | 1.53% |
| 2025-04-18 | 3.21 | 3.21 | 0.02 | 0.63% | 3.17 | 3.23 | 155972 | 5000.69 | 1.75% |
| 2025-04-17 | 3.18 | 3.19 | -0.02 | -0.62% | 3.14 | 3.26 | 145116 | 4659.09 | 1.63% |
| 2025-04-16 | 3.17 | 3.21 | -0.07 | -2.13% | 3.15 | 3.33 | 261117 | 8461.91 | 2.94% |
| 2025-04-15 | 3.22 | 3.28 | 0.12 | 3.80% | 3.20 | 3.45 | 363395 | 12005.37 | 4.09% |
| 2025-04-14 | 3.10 | 3.16 | 0.10 | 3.27% | 3.10 | 3.23 | 205929 | 6541.55 | 2.32% |
| 2025-04-11 | 3.06 | 3.06 | -0.06 | -1.92% | 3.06 | 3.12 | 171638 | 5294.10 | 1.93% |
| 2025-04-10 | 2.95 | 3.12 | 0.19 | 6.48% | 2.95 | 3.17 | 308263 | 9461.87 | 3.47% |
| 2025-04-09 | 2.85 | 2.93 | 0.06 | 2.09% | 2.61 | 2.98 | 273613 | 7664.92 | 3.08% |
| 2025-04-08 | 2.83 | 2.87 | -0.05 | -1.71% | 2.80 | 2.93 | 271397 | 7753.89 | 3.05% |
深证大盘股票行情在线 K线走势图
