高乐股份(002348)股票行情 高乐股份股票行情 002348股票行情_爱股网
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 |
|---|
| 2025-10-24 | 4.15 | 4.23 | 0.08 | 1.93% | 4.09 | 4.27 | 291721 | 12249.68 | 3.23% |
| 2025-10-23 | 4.21 | 4.15 | -0.13 | -3.04% | 4.09 | 4.25 | 358844 | 14882.67 | 3.97% |
| 2025-10-22 | 4.29 | 4.28 | -0.02 | -0.47% | 4.25 | 4.39 | 300137 | 12912.77 | 3.32% |
| 2025-10-21 | 4.22 | 4.30 | 0.08 | 1.90% | 4.18 | 4.33 | 341293 | 14596.22 | 3.78% |
| 2025-10-20 | 4.12 | 4.22 | 0.18 | 4.46% | 4.05 | 4.26 | 496724 | 20802.71 | 5.50% |
| 2025-10-17 | 4.09 | 4.04 | -0.04 | -0.98% | 4.00 | 4.12 | 233202 | 9460.86 | 2.58% |
| 2025-10-16 | 4.03 | 4.08 | 0.06 | 1.49% | 4.00 | 4.10 | 326773 | 13257.75 | 3.62% |
| 2025-10-15 | 4.00 | 4.02 | 0.01 | 0.25% | 3.97 | 4.05 | 206274 | 8278.64 | 2.28% |
| 2025-10-14 | 3.96 | 4.01 | 0.06 | 1.52% | 3.94 | 4.03 | 318005 | 12692.13 | 3.52% |
| 2025-10-13 | 3.82 | 3.95 | -0.02 | -0.50% | 3.76 | 4.00 | 218226 | 8525.73 | 2.42% |
| 2025-10-10 | 3.96 | 3.97 | 0.00 | 0.00% | 3.93 | 4.04 | 258344 | 10315.70 | 2.86% |
| 2025-10-09 | 3.88 | 3.97 | 0.09 | 2.32% | 3.85 | 3.98 | 346272 | 13651.25 | 3.83% |
| 2025-09-30 | 3.87 | 3.88 | 0.01 | 0.26% | 3.84 | 3.89 | 164320 | 6350.87 | 1.82% |
| 2025-09-29 | 3.85 | 3.87 | 0.01 | 0.26% | 3.76 | 3.93 | 287674 | 11114.45 | 3.18% |
| 2025-09-26 | 3.89 | 3.86 | -0.08 | -2.03% | 3.81 | 3.90 | 287505 | 11055.18 | 3.18% |
| 2025-09-25 | 3.71 | 3.94 | 0.23 | 6.20% | 3.67 | 4.04 | 613306 | 23982.77 | 6.79% |
| 2025-09-24 | 3.67 | 3.71 | 0.03 | 0.82% | 3.63 | 3.75 | 161280 | 5974.12 | 1.78% |
| 2025-09-23 | 3.76 | 3.68 | -0.08 | -2.13% | 3.62 | 3.77 | 244958 | 8992.28 | 2.71% |
| 2025-09-22 | 3.86 | 3.76 | -0.10 | -2.59% | 3.71 | 3.87 | 248107 | 9351.38 | 2.75% |
| 2025-09-19 | 3.97 | 3.86 | -0.08 | -2.03% | 3.83 | 3.97 | 273323 | 10577.98 | 3.03% |
| 2025-09-18 | 4.00 | 3.94 | -0.07 | -1.75% | 3.93 | 4.06 | 425018 | 16879.11 | 4.70% |
| 2025-09-17 | 4.08 | 4.01 | -0.10 | -2.43% | 4.00 | 4.12 | 337694 | 13668.49 | 3.74% |
| 2025-09-16 | 4.03 | 4.11 | 0.12 | 3.01% | 3.97 | 4.16 | 478928 | 19487.87 | 5.30% |
| 2025-09-15 | 4.05 | 3.99 | 0.06 | 1.53% | 3.91 | 4.06 | 378678 | 15061.42 | 4.19% |
| 2025-09-12 | 3.89 | 3.93 | 0.04 | 1.03% | 3.85 | 4.06 | 582170 | 23014.05 | 6.44% |
| 2025-09-11 | 3.93 | 3.89 | -0.05 | -1.27% | 3.84 | 3.93 | 278699 | 10805.72 | 3.08% |
| 2025-09-10 | 3.93 | 3.94 | 0.01 | 0.25% | 3.89 | 3.97 | 281572 | 11057.36 | 3.12% |
| 2025-09-09 | 3.95 | 3.93 | -0.05 | -1.26% | 3.90 | 4.00 | 320202 | 12617.89 | 3.54% |
| 2025-09-08 | 3.94 | 3.98 | 0.05 | 1.27% | 3.86 | 3.99 | 541599 | 21235.61 | 5.99% |
| 2025-09-05 | 3.81 | 3.93 | 0.12 | 3.15% | 3.78 | 3.96 | 574660 | 22364.55 | 6.36% |
| 2025-09-04 | 3.76 | 3.81 | 0.04 | 1.06% | 3.73 | 3.85 | 317755 | 12079.76 | 3.52% |
| 2025-09-03 | 3.82 | 3.77 | -0.06 | -1.57% | 3.73 | 3.88 | 353309 | 13476.29 | 3.91% |
| 2025-09-02 | 3.76 | 3.83 | 0.08 | 2.13% | 3.70 | 3.89 | 428889 | 16370.25 | 4.75% |
| 2025-09-01 | 3.70 | 3.75 | 0.02 | 0.54% | 3.68 | 3.83 | 258670 | 9720.95 | 2.86% |
| 2025-08-29 | 3.63 | 3.73 | 0.10 | 2.75% | 3.63 | 3.77 | 203020 | 7543.80 | 2.25% |
| 2025-08-28 | 3.74 | 3.63 | -0.11 | -2.94% | 3.61 | 3.75 | 275967 | 10137.90 | 3.05% |
| 2025-08-27 | 3.76 | 3.74 | -0.03 | -0.80% | 3.73 | 3.79 | 279202 | 10484.85 | 3.09% |
| 2025-08-26 | 3.77 | 3.77 | -0.01 | -0.26% | 3.73 | 3.79 | 182963 | 6896.59 | 2.02% |
| 2025-08-25 | 3.80 | 3.78 | -0.01 | -0.26% | 3.73 | 3.81 | 208621 | 7858.12 | 2.31% |
| 2025-08-22 | 3.77 | 3.79 | 0.04 | 1.07% | 3.75 | 3.85 | 246047 | 9307.44 | 2.72% |
| 2025-08-21 | 3.79 | 3.75 | -0.04 | -1.06% | 3.74 | 3.81 | 213371 | 8051.48 | 2.36% |
| 2025-08-20 | 3.75 | 3.79 | 0.05 | 1.34% | 3.72 | 3.79 | 224178 | 8423.66 | 2.48% |
| 2025-08-19 | 3.77 | 3.74 | -0.01 | -0.27% | 3.72 | 3.77 | 171491 | 6413.59 | 1.90% |
| 2025-08-18 | 3.76 | 3.75 | 0.01 | 0.27% | 3.72 | 3.78 | 188904 | 7086.37 | 2.09% |
| 2025-08-15 | 3.72 | 3.74 | 0.02 | 0.54% | 3.71 | 3.75 | 138249 | 5166.60 | 1.53% |
| 2025-08-14 | 3.81 | 3.72 | -0.08 | -2.11% | 3.72 | 3.81 | 203649 | 7641.81 | 2.25% |
| 2025-08-13 | 3.80 | 3.80 | -0.01 | -0.26% | 3.79 | 3.83 | 184995 | 7041.81 | 2.05% |
| 2025-08-12 | 3.87 | 3.81 | -0.06 | -1.55% | 3.80 | 3.87 | 204528 | 7818.11 | 2.26% |
| 2025-08-11 | 3.93 | 3.87 | -0.06 | -1.53% | 3.87 | 3.93 | 183924 | 7144.02 | 2.04% |
| 2025-08-08 | 3.91 | 3.93 | 0.01 | 0.26% | 3.85 | 3.94 | 224516 | 8753.18 | 2.48% |
| 2025-08-07 | 3.87 | 3.92 | 0.04 | 1.03% | 3.83 | 3.94 | 212183 | 8297.87 | 2.35% |
| 2025-08-06 | 3.86 | 3.88 | 0.05 | 1.31% | 3.84 | 3.90 | 249773 | 9684.32 | 2.76% |
| 2025-08-05 | 3.76 | 3.83 | 0.07 | 1.86% | 3.76 | 3.83 | 139394 | 5285.03 | 1.54% |
| 2025-08-04 | 3.76 | 3.76 | 0.00 | 0.00% | 3.68 | 3.78 | 126934 | 4748.33 | 1.40% |
| 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% |
深证大盘股票行情在线 K线走势图
高乐股份(002348)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
