高乐股份 (002348) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	11.76	11.31	-0.21	-1.82%	11.13	11.81	180022	20511	1.99%
2026-08-19	11.99	11.52	-0.66	-5.42%	11.46	12.17	219444	25811	2.43%
2026-08-18	12.37	12.18	-0.17	-1.38%	12.03	12.50	183865	22490	2.03%
2026-08-17	12.56	12.35	-0.16	-1.28%	12.20	12.70	279925	34676	3.10%
2026-08-14	12.78	12.51	-0.05	-0.40%	12.17	12.81	256259	31723	2.84%
2026-08-13	12.84	12.56	-0.03	-0.24%	12.55	13.29	354788	45687	3.93%
2026-08-12	12.00	12.59	0.67	5.62%	11.98	12.68	405250	50187	4.49%
2026-08-11	12.58	11.92	-0.65	-5.17%	11.87	12.72	405389	49124	4.49%
2026-08-10	12.17	12.57	0.40	3.29%	11.71	12.60	459377	55659	5.08%
2026-08-07	11.90	12.17	0.32	2.70%	11.59	12.21	532575	63727	5.89%
2026-08-06	11.74	11.85	-0.27	-2.23%	11.65	12.13	742833	88015	8.22%
2026-08-05	12.12	12.12	1.10	9.98%	11.44	12.12	940323	112997	10.41%
2026-08-04	11.02	11.02	1.00	9.98%	11.02	11.02	65504	7218	0.72%
2026-08-03	9.77	10.02	0.27	2.77%	9.77	10.37	135481	13685	1.50%
2026-07-31	9.58	9.75	0.50	5.41%	9.58	10.05	175153	17322	1.94%
2026-07-30	9.92	9.25	-0.69	-6.94%	9.07	10.05	194985	18453	2.16%
2026-07-29	9.99	9.94	-0.05	-0.50%	9.67	10.18	146207	14436	1.62%
2026-07-28	10.35	9.99	-0.56	-5.31%	9.94	10.70	196531	20142	2.18%
2026-07-27	9.77	10.55	0.77	7.87%	9.58	10.56	221152	22417	2.45%
2026-07-24	10.13	9.78	-0.36	-3.55%	9.66	10.16	248650	24480	2.75%
2026-07-23	9.51	10.14	0.71	7.53%	9.35	10.37	398056	40186	4.41%
2026-07-22	9.14	9.43	0.29	3.17%	8.94	9.70	266728	25120	2.95%
2026-07-21	8.88	9.14	0.14	1.56%	8.10	9.14	418370	35837	4.63%
2026-07-20	10.23	9.00	-1.00	-10.00%	9.00	10.27	289731	27415	3.21%
2026-07-17	11.00	10.00	-1.01	-9.17%	9.93	11.00	234164	24392	2.59%
2026-07-16	10.69	11.01	0.16	1.47%	10.55	11.46	226924	25195	2.51%
2026-07-15	11.40	10.85	-0.35	-3.13%	10.79	11.50	200896	22141	2.22%
2026-07-14	10.43	11.20	0.79	7.59%	10.01	11.23	302343	32495	3.35%
2026-07-13	11.07	10.41	-0.57	-5.19%	10.36	11.74	326707	35752	3.62%
2026-07-10	10.90	10.98	0.08	0.73%	10.87	11.28	248356	27489	2.75%
2026-07-09	10.99	10.90	-0.09	-0.82%	10.34	11.08	242337	26051	2.68%
2026-07-08	10.79	10.99	0.09	0.83%	10.56	11.30	293128	32368	3.24%
2026-07-07	10.70	10.90	0.23	2.16%	10.59	11.02	190262	20533	2.11%
2026-07-06	10.55	10.67	0.15	1.43%	10.38	10.80	159458	16937	1.76%
2026-07-03	10.77	10.52	-0.23	-2.14%	10.49	11.00	146800	15592	1.62%
2026-07-02	10.67	10.75	0.04	0.37%	10.43	11.25	236270	25813	2.61%
2026-07-01	10.50	10.71	0.17	1.61%	10.45	11.05	236736	25494	2.62%
2026-06-30	10.00	10.54	0.42	4.15%	9.95	10.56	213236	22019	2.36%
2026-06-29	10.41	10.12	-0.39	-3.71%	9.89	10.47	318035	32103	3.52%
2026-06-26	10.93	10.51	-0.43	-3.93%	10.31	10.93	230260	24288	2.55%
2026-06-25	11.15	10.94	-0.18	-1.62%	10.83	11.45	205933	22756	2.28%
2026-06-24	10.80	11.12	0.17	1.55%	10.60	11.19	254390	27803	2.82%
2026-06-23	11.47	10.95	-0.61	-5.28%	10.95	11.50	317529	35595	3.51%
2026-06-22	11.37	11.56	0.21	1.85%	11.34	12.17	372138	43803	4.12%
2026-06-18	12.01	11.35	-1.23	-9.78%	11.32	12.15	596290	68466	6.60%
2026-06-17	13.59	12.58	0.23	1.86%	12.29	13.59	860143	112086	9.52%
2026-06-16	12.23	12.35	-0.08	-0.64%	11.92	12.59	311428	38283	3.45%
2026-06-15	11.75	12.43	1.03	9.04%	11.60	12.54	531795	65563	5.89%
2026-06-12	12.10	11.40	-0.50	-4.20%	11.30	12.58	322114	37624	3.57%
2026-06-11	12.01	11.90	-0.22	-1.82%	11.69	12.17	227877	27061	2.52%
2026-06-10	12.64	12.12	-0.64	-5.02%	11.55	13.06	396065	48063	4.38%
2026-06-09	13.16	12.76	-0.14	-1.09%	12.42	13.40	256663	32735	2.84%
2026-06-08	12.79	12.90	-0.47	-3.52%	12.56	13.47	343197	44732	3.80%
2026-06-05	14.60	13.37	-1.26	-8.61%	13.18	14.60	393971	53954	4.36%
2026-06-04	15.05	14.63	-0.66	-4.32%	14.50	15.26	293561	43495	3.25%
2026-06-03	14.60	15.29	0.38	2.55%	14.50	15.40	316341	47781	3.50%
2026-06-02	14.78	14.91	0.21	1.43%	14.51	15.09	331745	49158	3.67%
2026-06-01	15.34	14.70	-0.67	-4.36%	13.97	15.41	571399	83772	6.32%
2026-05-29	15.00	15.37	0.74	5.06%	14.93	16.09	644369	101088	7.13%
2026-05-28	13.16	14.63	1.33	10.00%	13.16	14.63	293129	41414	3.24%
2026-05-27	12.90	13.30	0.39	3.02%	12.66	13.39	270596	35486	2.99%
2026-05-26	12.89	12.91	0.02	0.16%	12.60	13.12	208946	26822	2.31%
2026-05-25	13.30	12.89	-0.09	-0.69%	12.58	13.41	286303	36989	3.17%
2026-05-22	13.34	12.98	-0.33	-2.48%	12.43	13.55	465636	59854	5.15%
2026-05-21	13.01	13.31	-0.45	-3.27%	13.01	14.42	494390	67905	5.47%
2026-05-20	15.20	13.76	-1.53	-10.01%	13.76	15.20	306781	43195	3.40%
2026-05-19	14.88	15.29	0.48	3.24%	14.50	15.38	439056	65942	4.86%
2026-05-18	13.84	14.81	1.09	7.94%	13.20	14.94	591959	83644	6.55%
2026-05-15	12.47	13.72	1.25	10.02%	12.33	13.72	304674	39942	3.37%
2026-05-14	12.79	12.47	-0.22	-1.73%	12.36	12.88	235951	29691	2.61%
2026-05-13	12.72	12.69	-0.03	-0.24%	12.40	13.00	295523	37488	3.27%
2026-05-12	13.22	12.72	-0.45	-3.42%	12.53	13.63	367171	47443	4.06%