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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.28 | 29.28 | 28.03 | 28.39 | -2.64% | 1.20 | 3.48% |
| 2026-04-20 | 29.17 | 29.32 | 28.67 | 29.16 | -0.51% | 0.83 | 2.36% |
| 2026-04-17 | 29.28 | 29.42 | 29.00 | 29.31 | -0.37% | 0.86 | 2.43% |
| 2026-04-16 | 29.00 | 29.60 | 28.76 | 29.42 | +1.55% | 1.23 | 3.49% |
| 2026-04-15 | 28.86 | 29.50 | 28.55 | 28.97 | +1.65% | 1.35 | 3.85% |
| 2026-04-14 | 28.67 | 28.87 | 28.00 | 28.50 | -0.49% | 0.94 | 2.75% |
| 2026-04-13 | 28.49 | 29.20 | 28.35 | 28.64 | -0.59% | 1.00 | 2.88% |
| 2026-04-10 | 28.95 | 29.18 | 28.17 | 28.81 | +0.84% | 1.21 | 3.48% |
| 2026-04-09 | 28.76 | 29.76 | 28.45 | 28.57 | -1.99% | 1.68 | 4.81% |
| 2026-04-08 | 29.68 | 29.99 | 28.76 | 29.15 | -1.35% | 1.99 | 5.64% |
| 2026-04-07 | 28.68 | 30.45 | 28.17 | 29.55 | +4.68% | 2.83 | 7.99% |
| 2026-04-03 | 28.12 | 29.46 | 27.90 | 28.23 | +0.64% | 1.59 | 4.62% |
| 2026-04-02 | 28.72 | 28.78 | 27.81 | 28.05 | -2.26% | 1.28 | 3.76% |
| 2026-04-01 | 28.50 | 29.06 | 28.49 | 28.70 | +1.77% | 1.49 | 4.30% |
| 2026-03-31 | 29.10 | 29.50 | 28.07 | 28.20 | -1.60% | 2.31 | 6.66% |
| 2026-03-30 | 28.41 | 29.68 | 27.76 | 28.66 | +1.92% | 3.89 | 11.21% |
| 2026-03-27 | 25.30 | 28.12 | 25.10 | 28.12 | +10.02% | 1.76 | 5.28% |
| 2026-03-26 | 25.77 | 26.49 | 25.47 | 25.56 | -0.81% | 0.78 | 2.50% |
| 2026-03-25 | 24.94 | 26.18 | 24.53 | 25.77 | +5.70% | 1.06 | 3.43% |
| 2026-03-24 | 23.30 | 24.41 | 22.87 | 24.38 | +6.79% | 0.87 | 3.03% |