高乐股份（002348）历史行情

以下为高乐股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.220	9.850	10.220	9.230	-0.400	-3.902%	3,436.68万	3.26亿	3.804%
2026-10-08	10.650	10.250	10.700	10.110	-0.400	-3.756%	9.20万	0.00亿	0.000%
2026-10-07	10.890	10.650	10.940	10.510	-0.030	-0.281%	710.13万	0.76亿	0.786%
2026-10-06	10.890	10.650	10.940	10.510	-0.030	-0.281%	710.13万	0.76亿	0.786%
2026-10-05	10.890	10.650	10.940	10.510	-0.030	-0.281%	710.13万	0.76亿	0.786%
2026-10-02	10.890	10.650	10.940	10.510	-0.030	-0.281%	710.13万	0.76亿	0.786%
2026-10-01	10.890	10.650	10.940	10.510	-0.030	-0.281%	710.13万	0.76亿	0.786%
2026-09-30	10.890	10.650	10.940	10.510	-0.030	-0.281%	7.10万	0.00亿	0.000%
2026-09-29	10.410	10.680	10.730	10.300	0.190	1.811%	7.88万	0.00亿	0.000%
2026-09-28	11.130	10.490	11.160	10.360	-0.520	-4.723%	15.79万	0.00亿	0.000%
2026-09-27	10.770	11.010	11.240	10.770	0.150	1.381%	1,526.04万	1.69亿	1.689%
2026-09-24	10.770	11.010	11.240	10.770	0.150	1.381%	15.26万	0.00亿	0.000%
2026-09-23	11.000	10.860	11.000	10.720	-0.090	-0.822%	8.86万	0.00亿	0.000%
2026-09-22	11.000	10.950	11.130	10.880	0.020	0.183%	12.67万	0.00亿	0.000%
2026-09-21	10.720	10.930	10.960	10.630	0.310	2.919%	15.59万	0.00亿	0.000%
2026-09-18	10.810	10.620	10.850	10.550	0.080	0.759%	14.93万	0.00亿	0.000%
2026-09-17	10.530	10.540	10.940	10.430	-0.120	-1.126%	13.48万	0.00亿	0.000%
2026-09-16	10.090	10.660	10.690	10.090	0.490	4.818%	19.88万	0.00亿	0.000%
2026-09-15	10.400	10.170	10.460	10.100	-0.280	-2.679%	13.77万	0.00亿	0.000%
2026-09-14	10.620	10.450	11.010	10.070	-0.010	-0.096%	26.56万	0.00亿	0.000%
2026-09-11	10.650	10.460	10.660	10.170	-0.250	-2.334%	13.41万	0.00亿	0.000%
2026-09-10	10.820	10.710	10.900	10.660	-0.110	-1.017%	8.28万	0.00亿	0.000%
2026-09-09	10.740	10.820	10.920	10.600	0.070	0.651%	11.02万	0.00亿	0.000%
2026-09-08	10.740	10.750	10.820	10.630	0.010	0.093%	10.30万	0.00亿	0.000%
2026-09-07	10.910	10.740	10.950	10.700	-0.100	-0.923%	10.49万	0.00亿	0.000%
2026-09-04	10.980	10.840	11.220	10.830	-0.070	-0.642%	12.94万	0.00亿	0.000%
2026-09-03	10.860	10.910	11.310	10.800	0.170	1.583%	14.30万	0.00亿	0.000%
2026-09-02	11.130	10.740	11.130	10.680	-0.450	-4.021%	15.28万	0.00亿	0.000%
2026-09-01	11.280	11.190	11.350	11.150	-0.050	-0.445%	10.20万	0.00亿	0.000%
2026-08-31	11.070	11.240	11.270	10.950	0.030	0.268%	11.41万	0.00亿	0.000%
2026-08-28	11.290	11.210	11.340	11.070	-0.050	-0.444%	11.41万	0.00亿	0.000%
2026-08-27	11.220	11.260	11.400	11.100	0.080	0.716%	13.69万	0.00亿	0.000%
2026-08-26	11.210	11.180	11.320	11.040	-0.030	-0.268%	12.35万	0.00亿	0.000%
2026-08-25	10.960	11.210	11.260	10.840	0.150	1.356%	12.69万	0.00亿	0.000%
2026-08-24	11.350	11.060	11.400	10.830	-0.270	-2.383%	14.86万	0.00亿	0.000%
2026-08-21	11.270	11.330	11.380	10.880	0.020	0.177%	15.47万	0.00亿	0.000%
2026-08-20	11.760	11.310	11.810	11.130	-0.210	-1.823%	18.00万	0.00亿	0.000%
2026-08-19	11.990	11.520	12.170	11.460	-0.660	-5.419%	21.94万	0.00亿	0.000%
2026-08-18	12.370	12.180	12.500	12.030	-0.170	-1.377%	18.39万	0.00亿	0.000%
2026-08-17	12.560	12.350	12.700	12.200	-0.160	-1.279%	27.99万	0.00亿	0.000%
2026-08-14	12.780	12.510	12.810	12.170	-0.050	-0.398%	25.63万	0.00亿	0.000%
2026-08-13	12.840	12.560	13.290	12.550	-0.030	-0.238%	35.48万	0.00亿	0.000%
2026-08-12	12.000	12.590	12.680	11.980	0.670	5.621%	40.53万	0.00亿	0.000%
2026-08-11	12.580	11.920	12.720	11.870	-0.650	-5.171%	40.54万	0.00亿	0.000%
2026-08-10	12.170	12.570	12.600	11.710	0.400	3.287%	45.94万	0.00亿	0.000%
2026-08-07	11.900	12.170	12.210	11.590	0.320	2.700%	53.26万	0.00亿	0.000%
2026-08-06	11.740	11.850	12.130	11.650	-0.270	-2.228%	74.28万	0.00亿	0.000%
2026-08-05	12.120	12.120	12.120	11.440	1.100	9.982%	94.03万	0.00亿	0.000%
2026-08-04	11.020	11.020	11.020	11.020	1.000	9.980%	6.55万	0.00亿	0.000%
2026-08-03	9.770	10.020	10.370	9.770	0.270	2.769%	13.55万	0.00亿	0.000%
2026-07-31	9.580	9.750	10.050	9.580	0.500	5.405%	17.52万	0.00亿	0.000%
2026-07-30	9.920	9.250	10.050	9.070	-0.690	-6.942%	19.50万	0.00亿	0.000%
2026-07-29	9.990	9.940	10.180	9.670	-0.050	-0.501%	14.62万	0.00亿	0.000%
2026-07-28	10.350	9.990	10.700	9.940	-0.560	-5.308%	19.65万	0.00亿	0.000%
2026-07-27	9.770	10.550	10.560	9.580	0.770	7.873%	22.12万	0.00亿	0.000%
2026-07-24	10.130	9.780	10.160	9.660	-0.360	-3.550%	24.87万	0.00亿	0.000%
2026-07-23	9.510	10.140	10.370	9.350	0.710	7.529%	39.81万	0.00亿	0.000%
2026-07-22	9.140	9.430	9.700	8.940	0.290	3.173%	26.67万	0.00亿	0.000%
2026-07-21	8.880	9.140	9.140	8.100	0.140	1.556%	41.84万	0.00亿	0.000%
2026-07-20	10.230	9.000	10.270	9.000	-1.000	-10.000%	28.97万	0.00亿	0.000%
2026-07-17	11.000	10.000	11.000	9.930	-1.010	-9.173%	23.42万	0.00亿	0.000%
2026-07-16	10.690	11.010	11.460	10.550	0.160	1.475%	22.69万	0.00亿	0.000%
2026-07-15	11.400	10.850	11.500	10.790	-0.350	-3.125%	20.09万	0.00亿	0.000%
2026-07-14	10.430	11.200	11.230	10.010	0.790	7.589%	30.23万	0.00亿	0.000%
2026-07-13	11.070	10.410	11.740	10.360	-0.570	-5.191%	32.67万	0.00亿	0.000%
2026-07-10	10.900	10.980	11.280	10.870	0.080	0.734%	24.84万	0.00亿	0.000%
2026-07-09	10.990	10.900	11.080	10.340	-0.090	-0.819%	24.23万	0.00亿	0.000%
2026-07-08	10.790	10.990	11.300	10.560	0.090	0.826%	29.31万	0.00亿	0.000%
2026-07-07	10.700	10.900	11.020	10.590	0.230	2.156%	19.03万	0.00亿	0.000%
2026-07-06	10.550	10.670	10.800	10.380	0.150	1.426%	15.95万	0.00亿	0.000%
2026-07-03	10.770	10.520	11.000	10.490	-0.230	-2.140%	14.68万	0.00亿	0.000%
2026-07-02	10.670	10.750	11.250	10.430	0.040	0.373%	23.63万	0.00亿	0.000%
2026-07-01	10.500	10.710	11.050	10.450	0.170	1.613%	23.67万	0.00亿	0.000%
2026-06-30	10.000	10.540	10.560	9.950	0.420	4.150%	21.32万	0.00亿	0.000%
2026-06-29	10.410	10.120	10.470	9.890	-0.390	-3.711%	31.80万	0.00亿	0.000%
2026-06-26	10.930	10.510	10.930	10.310	-0.430	-3.931%	23.03万	0.00亿	0.000%
2026-06-25	11.150	10.940	11.450	10.830	-0.180	-1.619%	20.59万	0.00亿	0.000%
2026-06-24	10.800	11.120	11.190	10.600	0.170	1.553%	25.44万	0.00亿	0.000%
2026-06-23	11.470	10.950	11.500	10.950	-0.610	-5.277%	31.75万	0.00亿	0.000%
2026-06-22	11.370	11.560	12.170	11.340	0.210	1.850%	37.21万	0.00亿	0.000%
2026-06-18	12.010	11.350	12.150	11.320	-1.230	-9.777%	59.63万	0.00亿	0.000%
2026-06-17	13.590	12.580	13.590	12.290	0.230	1.862%	86.01万	0.00亿	0.000%
2026-06-16	12.230	12.350	12.590	11.920	-0.080	-0.644%	31.14万	0.00亿	0.000%
2026-06-15	11.750	12.430	12.540	11.600	1.030	9.035%	53.18万	0.00亿	0.000%
2026-06-12	12.100	11.400	12.580	11.300	-0.500	-4.202%	32.21万	0.00亿	0.000%
2026-06-11	12.010	11.900	12.170	11.690	-0.220	-1.815%	22.79万	0.00亿	0.000%
2026-06-10	12.640	12.120	13.060	11.550	-0.640	-5.016%	39.61万	0.00亿	0.000%
2026-06-09	13.160	12.760	13.400	12.420	-0.140	-1.085%	25.67万	0.00亿	0.000%
2026-06-08	12.790	12.900	13.470	12.560	-0.470	-3.515%	34.32万	0.00亿	0.000%
2026-06-05	14.600	13.370	14.600	13.180	-1.260	-8.612%	39.40万	0.00亿	0.000%
2026-06-04	15.050	14.630	15.260	14.500	-0.660	-4.317%	29.36万	0.00亿	0.000%
2026-06-03	14.600	15.290	15.400	14.500	0.380	2.549%	31.63万	0.00亿	0.000%
2026-06-02	14.780	14.910	15.090	14.510	0.210	1.429%	33.17万	0.00亿	0.000%
2026-06-01	15.340	14.700	15.410	13.970	-0.670	-4.359%	57.14万	0.00亿	0.000%
2026-05-29	15.000	15.370	16.090	14.930	0.740	5.058%	64.44万	0.00亿	0.000%
2026-05-28	13.160	14.630	14.630	13.160	1.330	10.000%	29.31万	0.00亿	0.000%
2026-05-27	12.900	13.300	13.390	12.660	0.390	3.021%	27.06万	0.00亿	0.000%
2026-05-26	12.890	12.910	13.120	12.600	0.020	0.155%	20.89万	0.00亿	0.000%
2026-05-25	13.300	12.890	13.410	12.580	-0.090	-0.693%	28.63万	0.00亿	0.000%
2026-05-22	13.340	12.980	13.550	12.430	-0.330	-2.479%	46.56万	0.00亿	0.000%
2026-05-21	13.010	13.310	14.420	13.010	-0.450	-3.270%	49.44万	0.00亿	0.000%
2026-05-20	15.200	13.760	15.200	13.760	-1.530	-10.007%	30.68万	0.00亿	0.000%
2026-05-19	14.880	15.290	15.380	14.500	0.480	3.241%	43.91万	0.00亿	0.000%
2026-05-18	13.840	14.810	14.940	13.200	1.090	7.945%	59.20万	0.00亿	0.000%
2026-05-15	12.470	13.720	13.720	12.330	1.250	10.024%	30.47万	0.00亿	0.000%
2026-05-14	12.790	12.470	12.880	12.360	-0.220	-1.734%	23.60万	0.00亿	0.000%
2026-05-13	12.720	12.690	13.000	12.400	-0.030	-0.236%	29.55万	0.00亿	0.000%
2026-05-12	13.220	12.720	13.630	12.530	-0.450	-3.417%	36.72万	0.00亿	0.000%
2026-05-11	12.650	13.170	13.290	12.460	0.800	6.467%	37.00万	0.00亿	0.000%
2026-05-08	12.770	12.370	12.900	12.050	-0.220	-1.747%	44.23万	0.00亿	0.000%
2026-05-07	12.080	12.590	12.600	11.860	0.740	6.245%	40.06万	0.00亿	0.000%
2026-05-06	11.130	11.850	12.240	10.960	0.720	6.469%	48.72万	0.00亿	0.000%
2026-04-30	11.000	11.130	11.180	10.700	0.540	5.099%	45.16万	0.00亿	0.000%
2026-04-29	9.960	10.590	10.590	9.670	0.960	9.969%	51.55万	0.00亿	0.000%
2026-04-28	9.900	9.630	9.970	9.600	-0.290	-2.923%	15.75万	0.00亿	0.000%
2026-04-27	9.590	9.920	10.000	9.580	0.340	3.549%	18.53万	0.00亿	0.000%
2026-04-24	9.920	9.580	9.930	9.450	-0.340	-3.427%	21.46万	0.00亿	0.000%
2026-04-23	10.150	9.920	10.180	9.810	-0.090	-0.899%	21.70万	0.00亿	0.000%
2026-04-22	10.050	10.010	10.300	9.950	0.040	0.401%	27.45万	0.00亿	0.000%
2026-04-21	9.650	9.970	10.200	9.580	0.240	2.467%	30.75万	0.00亿	0.000%
2026-04-20	9.310	9.730	9.950	9.280	0.320	3.401%	23.26万	0.00亿	0.000%
2026-04-17	9.480	9.410	9.840	9.320	-0.070	-0.738%	20.81万	0.00亿	0.000%
2026-04-16	9.370	9.480	9.520	9.300	0.100	1.066%	16.38万	0.00亿	0.000%
2026-04-15	9.390	9.380	9.630	9.340	-0.190	-1.985%	25.43万	0.00亿	0.000%
2026-04-14	9.310	9.570	9.680	9.200	0.330	3.571%	28.68万	0.00亿	0.000%
2026-04-13	9.170	9.240	9.330	8.910	0.000	0.000%	32.68万	0.00亿	0.000%
2026-04-10	9.280	8.940	9.350	8.820	0.000	0.000%	38.07万	0.00亿	0.000%
2026-04-09	9.500	9.210	9.530	9.120	0.000	0.000%	70.32万	0.00亿	0.000%
2026-04-08	8.600	8.860	8.860	8.500	0.000	0.000%	43.15万	0.00亿	0.000%
2026-04-07	7.700	8.050	8.050	7.690	0.000	0.000%	19.24万	0.00亿	0.000%
2026-04-03	7.510	7.320	7.550	7.300	0.000	0.000%	10.52万	0.00亿	0.000%
2026-04-02	7.470	7.500	7.540	7.340	0.000	0.000%	12.92万	0.00亿	0.000%
2026-04-01	7.600	7.470	7.750	7.440	0.000	0.000%	13.69万	0.00亿	0.000%