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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.25 | 29.45 | 28.50 | 28.70 | -2.28% | 1.11 | 3.19% |
| 2025-07-21 | 29.67 | 29.85 | 29.28 | 29.37 | -1.01% | 0.99 | 2.79% |
| 2025-07-18 | 29.85 | 29.92 | 29.27 | 29.67 | -0.60% | 0.83 | 2.34% |
| 2025-07-17 | 29.87 | 30.30 | 29.49 | 29.85 | +0.84% | 0.97 | 2.70% |
| 2025-07-16 | 29.39 | 29.98 | 29.10 | 29.60 | +0.85% | 1.09 | 3.05% |
| 2025-07-15 | 30.05 | 30.35 | 29.08 | 29.35 | -1.68% | 1.15 | 3.25% |
| 2025-07-14 | 29.70 | 29.97 | 29.20 | 29.85 | +0.51% | 0.84 | 2.33% |
| 2025-07-11 | 29.70 | 29.83 | 29.00 | 29.70 | -0.24% | 1.53 | 4.32% |
| 2025-07-10 | 30.50 | 30.50 | 29.75 | 29.77 | -2.59% | 1.24 | 3.42% |
| 2025-07-09 | 30.99 | 31.38 | 30.40 | 30.56 | +0.16% | 2.16 | 5.81% |
| 2025-07-08 | 30.00 | 30.56 | 29.91 | 30.51 | +0.53% | 0.95 | 2.59% |
| 2025-07-07 | 30.00 | 30.80 | 29.77 | 30.35 | +2.09% | 1.25 | 3.43% |
| 2025-07-04 | 30.00 | 30.09 | 29.58 | 29.73 | -1.00% | 0.65 | 1.80% |
| 2025-07-03 | 30.20 | 30.45 | 29.90 | 30.03 | -0.60% | 0.73 | 2.02% |
| 2025-07-02 | 30.90 | 30.90 | 29.95 | 30.21 | -1.98% | 1.10 | 3.03% |
| 2025-07-01 | 31.23 | 31.58 | 30.58 | 30.82 | -1.25% | 1.20 | 3.21% |
| 2025-06-30 | 29.98 | 31.27 | 29.95 | 31.21 | +2.50% | 1.37 | 3.70% |
| 2025-06-27 | 31.46 | 31.46 | 30.26 | 30.45 | -4.06% | 1.57 | 4.25% |
| 2025-06-26 | 30.99 | 32.28 | 30.58 | 31.74 | +1.73% | 1.68 | 4.45% |
| 2025-06-25 | 32.00 | 32.51 | 31.00 | 31.20 | -1.64% | 1.54 | 4.05% |