高乐股份(002348)股票信息
| 股票代码 | 002348 |
| 股票名称 | 高乐股份 |
| 最新价/元 | 2.82 |
| 涨跌额/元 | 0.23 |
| 涨跌幅/% | 8.88 |
| 买入/元 | 2.82 |
| 卖出/元 | 2.83 |
| 昨收/元 | 2.59 |
| 今开/元 | 2.65 |
| 最高/元 | 2.84 |
| 最低/元 | 2.60 |
| 成交量/手 | 287800.00 |
| 成交额/万 | 7871.78 |
| 股净值/元 | -43.12 |
| 市净率 | 5.58 |
| 总市值/万 | 267110.40 |
| 流通值/万 | 250691.47 |
| 换手率/% | 3.24 |
| 入市日期 | 2010-02-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
高乐股份(002348)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.65 | 2.82 | 0.23 | 8.88 | 287800.00 | 7871.78 | 3.24 |
| 2024-09-27 | 2.51 | 2.59 | 0.16 | 6.58 | 221626.89 | 5669.00 | 2.49 |
| 2024-09-26 | 2.40 | 2.43 | 0.03 | 1.25 | 114428.02 | 2767.90 | 1.29 |
| 2024-09-25 | 2.38 | 2.40 | 0.03 | 1.27 | 231857.04 | 5605.59 | 2.61 |
| 2024-09-24 | 2.31 | 2.37 | 0.07 | 3.04 | 291837.04 | 6923.38 | 3.28 |
| 2024-09-23 | 2.31 | 2.30 | 0.02 | 0.88 | 52074.04 | 1190.11 | 0.59 |
| 2024-09-20 | 2.31 | 2.28 | -0.03 | -1.30 | 34265.04 | 784.37 | 0.39 |
| 2024-09-19 | 2.27 | 2.31 | 0.07 | 3.13 | 52321.00 | 1205.04 | 0.59 |
| 2024-09-18 | 2.32 | 2.24 | -0.08 | -3.45 | 58459.00 | 1320.82 | 0.66 |
| 2024-09-13 | 2.35 | 2.32 | -0.03 | -1.28 | 50071.06 | 1170.46 | 0.56 |
| 2024-09-12 | 2.33 | 2.35 | 0.03 | 1.29 | 81470.06 | 1906.27 | 0.92 |
| 2024-09-11 | 2.36 | 2.32 | -0.06 | -2.52 | 180360.00 | 4259.06 | 2.03 |
| 2024-09-10 | 2.37 | 2.38 | 0.03 | 1.28 | 165441.10 | 3884.62 | 1.86 |
| 2024-09-09 | 2.32 | 2.35 | 0.03 | 1.29 | 80742.00 | 1898.62 | 0.91 |
| 2024-09-06 | 2.34 | 2.32 | -0.05 | -2.11 | 93773.90 | 2181.15 | 1.05 |
| 2024-09-05 | 2.32 | 2.37 | 0.04 | 1.72 | 178980.90 | 4128.09 | 2.01 |
| 2024-09-04 | 2.24 | 2.33 | 0.10 | 4.48 | 260941.42 | 6100.33 | 2.94 |
| 2024-09-03 | 2.24 | 2.23 | 0.01 | 0.45 | 33147.00 | 739.30 | 0.37 |
| 2024-09-02 | 2.27 | 2.22 | -0.04 | -1.77 | 38429.00 | 867.63 | 0.43 |
| 2024-08-30 | 2.26 | 2.26 | 0.02 | 0.89 | 61953.00 | 1411.01 | 0.70 |
| 2024-08-29 | 2.20 | 2.24 | 0.04 | 1.82 | 51325.00 | 1145.09 | 0.58 |
| 2024-08-28 | 2.19 | 2.20 | 0.03 | 1.38 | 78028.00 | 1717.26 | 0.88 |
| 2024-08-27 | 2.21 | 2.17 | -0.05 | -2.25 | 137913.00 | 3025.44 | 1.55 |
| 2024-08-26 | 2.18 | 2.22 | 0.04 | 1.84 | 31364.00 | 695.69 | 0.35 |
| 2024-08-23 | 2.19 | 2.18 | -0.01 | -0.46 | 34638.00 | 757.32 | 0.39 |
| 2024-08-22 | 2.25 | 2.19 | -0.06 | -2.67 | 51717.40 | 1145.91 | 0.58 |
| 2024-08-21 | 2.25 | 2.25 | -0.01 | -0.44 | 48631.00 | 1095.49 | 0.55 |
| 2024-08-20 | 2.31 | 2.26 | -0.05 | -2.17 | 40563.00 | 918.45 | 0.46 |
| 2024-08-19 | 2.24 | 2.31 | 0.05 | 2.21 | 76147.00 | 1749.75 | 0.86 |
| 2024-08-16 | 2.34 | 2.26 | -0.08 | -3.42 | 58834.00 | 1347.86 | 0.66 |
| 2024-08-15 | 2.30 | 2.34 | 0.05 | 2.18 | 70846.00 | 1642.56 | 0.80 |
| 2024-08-14 | 2.29 | 2.29 | 0.01 | 0.44 | 33982.00 | 778.76 | 0.38 |
| 2024-08-13 | 2.29 | 2.28 | 0.00 | 0.00 | 32947.00 | 751.83 | 0.37 |
| 2024-08-12 | 2.34 | 2.28 | -0.04 | -1.72 | 47641.00 | 1093.13 | 0.54 |
| 2024-08-09 | 2.35 | 2.32 | -0.02 | -0.86 | 55888.43 | 1305.38 | 0.63 |
| 2024-08-08 | 2.34 | 2.34 | -0.01 | -0.43 | 57786.00 | 1347.75 | 0.65 |
| 2024-08-07 | 2.35 | 2.35 | 0.00 | 0.00 | 91463.91 | 2168.99 | 1.03 |
| 2024-08-06 | 2.30 | 2.35 | 0.05 | 2.17 | 87191.00 | 2036.71 | 0.98 |
| 2024-08-05 | 2.38 | 2.30 | -0.12 | -4.96 | 162257.00 | 3826.53 | 1.83 |
| 2024-08-02 | 2.28 | 2.42 | 0.13 | 5.68 | 225618.02 | 5373.14 | 2.54 |
| 2024-08-01 | 2.31 | 2.29 | -0.02 | -0.87 | 52643.00 | 1206.34 | 0.59 |
| 2024-07-31 | 2.28 | 2.31 | 0.06 | 2.67 | 71424.00 | 1631.00 | 0.80 |
| 2024-07-30 | 2.22 | 2.25 | 0.03 | 1.35 | 60003.56 | 1343.85 | 0.67 |
| 2024-07-29 | 2.23 | 2.22 | 0.01 | 0.45 | 42001.87 | 928.97 | 0.47 |
| 2024-07-26 | 2.20 | 2.21 | 0.01 | 0.46 | 42173.00 | 935.81 | 0.47 |
| 2024-07-25 | 2.20 | 2.20 | 0.01 | 0.46 | 28280.00 | 620.70 | 0.32 |
| 2024-07-24 | 2.24 | 2.19 | -0.04 | -1.79 | 49978.00 | 1105.55 | 0.56 |
| 2024-07-23 | 2.29 | 2.23 | -0.06 | -2.62 | 50228.00 | 1136.24 | 0.57 |
| 2024-07-22 | 2.26 | 2.29 | 0.01 | 0.44 | 64449.00 | 1467.21 | 0.72 |
| 2024-07-19 | 2.25 | 2.28 | 0.02 | 0.89 | 74252.00 | 1704.59 | 0.84 |
| 2024-07-18 | 2.15 | 2.26 | 0.06 | 2.73 | 105788.00 | 2387.85 | 1.19 |
| 2024-07-17 | 2.24 | 2.20 | -0.03 | -1.35 | 34864.00 | 769.53 | 0.39 |
| 2024-07-16 | 2.24 | 2.23 | -0.02 | -0.89 | 33762.00 | 747.84 | 0.38 |
| 2024-07-15 | 2.28 | 2.25 | -0.03 | -1.32 | 52217.00 | 1166.33 | 0.59 |
| 2024-07-12 | 2.29 | 2.28 | -0.01 | -0.44 | 46348.00 | 1056.32 | 0.52 |
| 2024-07-11 | 2.27 | 2.29 | 0.05 | 2.23 | 71199.94 | 1624.23 | 0.80 |
| 2024-07-10 | 2.28 | 2.24 | -0.05 | -2.18 | 60703.00 | 1364.58 | 0.68 |
| 2024-07-09 | 2.24 | 2.29 | 0.07 | 3.15 | 95381.00 | 2168.93 | 1.07 |
| 2024-07-08 | 2.36 | 2.22 | -0.13 | -5.53 | 130742.02 | 2962.62 | 1.47 |
| 2024-07-05 | 2.32 | 2.35 | 0.06 | 2.62 | 103336.94 | 2409.68 | 1.16 |
| 2024-07-04 | 2.40 | 2.29 | -0.09 | -3.78 | 103145.00 | 2396.56 | 1.16 |
| 2024-07-03 | 2.44 | 2.38 | -0.09 | -3.64 | 191928.83 | 4606.97 | 2.16 |
| 2024-07-02 | 2.29 | 2.47 | 0.18 | 7.86 | 316579.72 | 7780.81 | 3.56 |
| 2024-07-01 | 2.26 | 2.29 | 0.03 | 1.33 | 98290.00 | 2238.93 | 1.11 |
| 2024-06-28 | 2.32 | 2.26 | -0.05 | -2.17 | 88995.00 | 2047.44 | 1.00 |
| 2024-06-27 | 2.40 | 2.31 | -0.09 | -3.75 | 143228.21 | 3360.53 | 1.61 |
| 2024-06-26 | 2.18 | 2.40 | 0.22 | 10.09 | 216559.81 | 5069.00 | 2.44 |
| 2024-06-25 | 2.18 | 2.18 | 0.00 | 0.00 | 45792.00 | 1007.10 | 0.52 |
| 2024-06-24 | 2.28 | 2.18 | -0.12 | -5.22 | 85010.00 | 1873.91 | 0.96 |
| 2024-06-21 | 2.39 | 2.30 | -0.08 | -3.36 | 95251.72 | 2190.12 | 1.07 |
| 2024-06-20 | 2.49 | 2.38 | -0.10 | -4.03 | 70425.00 | 1698.81 | 0.79 |
| 2024-06-19 | 2.55 | 2.48 | -0.06 | -2.36 | 50301.81 | 1262.46 | 0.57 |
| 2024-06-18 | 2.54 | 2.54 | 0.01 | 0.40 | 27933.00 | 709.38 | 0.31 |
| 2024-06-17 | 2.56 | 2.53 | -0.03 | -1.17 | 39275.72 | 995.45 | 0.44 |
| 2024-06-14 | 2.54 | 2.56 | 0.03 | 1.19 | 65202.72 | 1670.23 | 0.73 |
| 2024-06-13 | 2.57 | 2.53 | -0.02 | -0.78 | 53579.72 | 1356.77 | 0.60 |
| 2024-06-12 | 2.61 | 2.55 | -0.03 | -1.16 | 81270.00 | 2094.79 | 0.91 |
| 2024-06-11 | 2.60 | 2.58 | -0.02 | -0.77 | 27331.02 | 702.00 | 0.31 |
| 2024-06-07 | 2.56 | 2.60 | 0.07 | 2.77 | 60224.00 | 1560.47 | 0.68 |
| 2024-06-06 | 2.63 | 2.53 | -0.09 | -3.44 | 84446.00 | 2154.29 | 0.95 |
| 2024-06-05 | 2.72 | 2.62 | -0.10 | -3.68 | 91298.02 | 2405.15 | 1.03 |
| 2024-06-04 | 2.87 | 2.72 | -0.14 | -4.90 | 144128.22 | 3942.82 | 1.62 |
| 2024-06-03 | 2.78 | 2.86 | 0.09 | 3.25 | 141807.02 | 4019.10 | 1.60 |
| 2024-05-31 | 2.80 | 2.77 | -0.05 | -1.77 | 66323.00 | 1837.29 | 0.75 |
| 2024-05-30 | 2.81 | 2.82 | 0.04 | 1.44 | 104669.02 | 3001.97 | 1.18 |
| 2024-05-29 | 2.78 | 2.78 | 0.01 | 0.36 | 35536.00 | 987.48 | 0.40 |
| 2024-05-28 | 2.79 | 2.77 | -0.04 | -1.42 | 44584.00 | 1234.58 | 0.50 |
| 2024-05-27 | 2.81 | 2.81 | 0.03 | 1.08 | 42136.00 | 1168.95 | 0.47 |
| 2024-05-24 | 2.83 | 2.78 | -0.04 | -1.42 | 46248.00 | 1296.83 | 0.52 |
| 2024-05-23 | 2.88 | 2.82 | -0.06 | -2.08 | 50276.00 | 1427.27 | 0.57 |
| 2024-05-22 | 2.87 | 2.88 | 0.01 | 0.35 | 56096.00 | 1622.12 | 0.63 |
| 2024-05-21 | 2.93 | 2.87 | -0.06 | -2.05 | 103488.00 | 2965.05 | 1.16 |
| 2024-05-20 | 3.05 | 2.93 | -0.12 | -3.93 | 143476.02 | 4247.43 | 1.61 |
| 2024-05-17 | 3.04 | 3.05 | 0.02 | 0.66 | 41965.00 | 1270.73 | 0.47 |
| 2024-05-16 | 3.00 | 3.03 | 0.03 | 1.00 | 53006.00 | 1610.00 | 0.60 |
| 2024-05-15 | 3.00 | 3.00 | -0.01 | -0.33 | 69574.00 | 2098.67 | 0.78 |
| 2024-05-14 | 2.97 | 3.01 | 0.05 | 1.69 | 66464.02 | 1997.66 | 0.75 |
| 2024-05-13 | 3.04 | 2.96 | -0.08 | -2.63 | 72511.00 | 2164.98 | 0.82 |
| 2024-05-10 | 3.08 | 3.04 | -0.06 | -1.94 | 64427.00 | 1958.83 | 0.72 |
| 2024-05-09 | 3.03 | 3.10 | 0.06 | 1.97 | 100681.02 | 3106.40 | 1.13 |
日K线
周K线
月K线
