乐惠国际 sh.603076
26.10
-5.30%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.11 | 28.95 | 27.92 | 28.56 | +1.60% | 1.38 | 4.00% |
| 2025-08-19 | 27.86 | 28.22 | 27.76 | 28.11 | +0.79% | 0.65 | 1.92% |
| 2025-08-18 | 27.90 | 28.18 | 27.83 | 27.89 | +0.11% | 0.70 | 2.08% |
| 2025-08-15 | 27.60 | 28.00 | 27.48 | 27.86 | +0.94% | 0.53 | 1.57% |
| 2025-08-14 | 28.20 | 28.28 | 27.57 | 27.60 | -2.30% | 0.75 | 2.22% |
| 2025-08-13 | 28.51 | 28.60 | 28.11 | 28.25 | -0.42% | 0.61 | 1.80% |
| 2025-08-12 | 28.74 | 28.78 | 28.14 | 28.37 | -0.91% | 0.57 | 1.66% |
| 2025-08-11 | 28.27 | 28.76 | 28.19 | 28.63 | +1.60% | 0.79 | 2.31% |
| 2025-08-08 | 28.72 | 28.80 | 28.09 | 28.18 | -2.12% | 0.97 | 2.84% |
| 2025-08-07 | 28.60 | 28.98 | 28.43 | 28.79 | +0.66% | 1.01 | 2.92% |
| 2025-08-06 | 28.75 | 28.88 | 28.42 | 28.60 | -0.56% | 0.85 | 2.48% |
| 2025-08-05 | 28.75 | 28.76 | 28.41 | 28.76 | +0.03% | 1.04 | 3.01% |
| 2025-08-04 | 27.92 | 28.75 | 27.73 | 28.75 | +2.79% | 1.12 | 3.26% |
| 2025-08-01 | 27.75 | 28.05 | 27.53 | 27.97 | +0.90% | 0.66 | 1.98% |
| 2025-07-31 | 28.00 | 28.30 | 27.58 | 27.72 | -1.11% | 0.74 | 2.21% |
| 2025-07-30 | 28.11 | 28.40 | 27.86 | 28.03 | -0.78% | 0.73 | 2.15% |
| 2025-07-29 | 28.62 | 28.63 | 27.82 | 28.25 | -1.29% | 1.10 | 3.24% |
| 2025-07-28 | 28.74 | 28.76 | 28.34 | 28.62 | +0.04% | 0.77 | 2.23% |
| 2025-07-25 | 28.77 | 28.87 | 28.32 | 28.61 | +0.18% | 0.90 | 2.60% |
| 2025-07-24 | 28.76 | 28.94 | 28.42 | 28.56 | -0.31% | 1.01 | 2.93% |