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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.64 | 32.35 | 31.29 | 31.72 | +1.34% | 1.86 | 4.84% |
| 2025-06-23 | 30.50 | 31.42 | 29.90 | 31.30 | +2.69% | 1.75 | 4.69% |
| 2025-06-20 | 29.79 | 31.09 | 29.70 | 30.48 | +2.32% | 2.04 | 5.59% |
| 2025-06-19 | 31.52 | 31.53 | 29.69 | 29.79 | -6.79% | 3.12 | 8.50% |
| 2025-06-18 | 31.82 | 33.39 | 31.82 | 31.96 | -0.37% | 2.24 | 5.71% |
| 2025-06-17 | 32.75 | 32.86 | 31.79 | 32.08 | -1.66% | 2.31 | 5.94% |
| 2025-06-16 | 31.47 | 33.49 | 31.19 | 32.62 | +3.03% | 3.21 | 8.12% |
| 2025-06-13 | 32.66 | 33.49 | 31.39 | 31.66 | -3.53% | 3.78 | 9.67% |
| 2025-06-12 | 33.86 | 34.18 | 32.80 | 32.82 | -5.77% | 4.46 | 11.12% |
| 2025-06-11 | 35.88 | 36.98 | 33.50 | 34.83 | -3.89% | 4.89 | 11.54% |
| 2025-06-10 | 39.17 | 39.28 | 36.24 | 36.24 | -8.81% | 5.81 | 12.79% |
| 2025-06-09 | 37.00 | 40.87 | 36.68 | 39.74 | +6.97% | 7.71 | 16.23% |
| 2025-06-06 | 37.55 | 41.00 | 35.88 | 37.15 | -1.07% | 6.67 | 14.36% |
| 2025-06-05 | 39.00 | 39.10 | 34.90 | 37.55 | +3.44% | 7.37 | 16.32% |
| 2025-06-04 | 36.22 | 36.30 | 35.15 | 36.30 | +10.00% | 1.57 | 3.61% |
| 2025-06-03 | 31.50 | 33.00 | 30.60 | 33.00 | +10.00% | 3.05 | 7.87% |
| 2025-05-30 | 32.00 | 32.00 | 29.61 | 30.00 | -8.81% | 3.54 | 9.63% |
| 2025-05-29 | 30.70 | 32.90 | 29.92 | 32.90 | +10.00% | 3.48 | 9.04% |
| 2025-05-28 | 26.64 | 29.91 | 26.45 | 29.91 | +10.02% | 3.43 | 9.75% |
| 2025-05-27 | 27.40 | 27.78 | 26.27 | 27.19 | +3.77% | 3.00 | 9.11% |