乐惠国际 sh.603076
27.56
+2.15%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.30 | 28.10 | 26.89 | 27.56 | +2.15% | 1.25 | 3.77% |
| 2026-05-21 | 27.27 | 28.16 | 26.90 | 26.98 | -1.53% | 1.22 | 3.66% |
| 2026-05-20 | 27.14 | 27.93 | 26.67 | 27.40 | +1.00% | 1.40 | 4.25% |
| 2026-05-19 | 27.60 | 27.89 | 27.00 | 27.13 | -1.56% | 1.41 | 4.28% |
| 2026-05-18 | 29.45 | 30.85 | 27.17 | 27.56 | -7.21% | 2.34 | 6.85% |
| 2026-05-15 | 28.88 | 30.39 | 28.60 | 29.70 | +3.23% | 1.79 | 5.01% |
| 2026-05-14 | 28.82 | 29.99 | 28.43 | 28.77 | -0.35% | 1.66 | 4.69% |
| 2026-05-13 | 30.54 | 30.65 | 28.65 | 28.87 | -4.91% | 2.07 | 5.83% |
| 2026-05-12 | 31.73 | 31.73 | 30.31 | 30.36 | -4.32% | 1.30 | 3.52% |
| 2026-05-11 | 31.67 | 32.06 | 31.12 | 31.73 | -0.56% | 1.84 | 4.84% |
| 2026-05-08 | 32.60 | 32.99 | 31.60 | 31.91 | -2.12% | 1.64 | 4.24% |
| 2026-05-07 | 32.43 | 33.40 | 32.00 | 32.60 | +0.43% | 2.36 | 5.97% |
| 2026-05-06 | 31.62 | 32.79 | 31.20 | 32.46 | +0.81% | 2.29 | 5.95% |
| 2026-04-30 | 30.60 | 33.47 | 30.44 | 32.20 | +5.78% | 2.54 | 6.52% |
| 2026-04-29 | 30.01 | 30.95 | 29.96 | 30.44 | +1.84% | 1.58 | 4.28% |
| 2026-04-28 | 29.90 | 30.46 | 29.70 | 29.89 | -0.13% | 1.15 | 3.18% |
| 2026-04-27 | 29.98 | 30.39 | 29.44 | 29.93 | +0.47% | 1.30 | 3.59% |
| 2026-04-24 | 30.08 | 30.69 | 29.52 | 29.79 | -1.32% | 1.57 | 4.34% |
| 2026-04-23 | 28.64 | 31.20 | 28.64 | 30.19 | +4.64% | 2.63 | 7.19% |
| 2026-04-22 | 28.15 | 29.12 | 27.44 | 28.85 | +1.62% | 1.46 | 4.28% |