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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.68 | 24.68 | 22.66 | 22.83 | -8.46% | 0.91 | 3.20% |
| 2026-03-20 | 25.49 | 25.89 | 24.85 | 24.94 | -2.16% | 0.50 | 1.63% |
| 2026-03-19 | 26.20 | 26.35 | 25.30 | 25.49 | -3.19% | 0.52 | 1.68% |
| 2026-03-18 | 25.77 | 26.37 | 25.57 | 26.33 | +2.41% | 0.50 | 1.60% |
| 2026-03-17 | 26.24 | 26.45 | 25.65 | 25.71 | -2.24% | 0.52 | 1.66% |
| 2026-03-16 | 26.68 | 26.75 | 26.22 | 26.30 | -0.87% | 0.45 | 1.41% |
| 2026-03-13 | 26.90 | 27.15 | 26.25 | 26.53 | -1.56% | 0.59 | 1.82% |
| 2026-03-12 | 26.58 | 27.44 | 26.08 | 26.95 | +2.51% | 1.06 | 3.27% |
| 2026-03-11 | 26.85 | 27.39 | 26.22 | 26.29 | -2.19% | 1.00 | 3.11% |
| 2026-03-10 | 26.49 | 26.99 | 26.49 | 26.88 | +2.05% | 0.53 | 1.63% |
| 2026-03-09 | 26.10 | 26.40 | 25.81 | 26.34 | 0.00% | 0.49 | 1.55% |
| 2026-03-06 | 25.75 | 26.40 | 25.64 | 26.34 | +1.46% | 0.38 | 1.19% |
| 2026-03-05 | 26.18 | 26.35 | 25.80 | 25.96 | +1.09% | 0.46 | 1.46% |
| 2026-03-04 | 25.40 | 26.00 | 25.10 | 25.68 | +0.51% | 0.66 | 2.14% |
| 2026-03-03 | 26.28 | 26.76 | 25.34 | 25.55 | -2.78% | 0.80 | 2.53% |
| 2026-03-02 | 26.61 | 26.94 | 26.00 | 26.28 | -3.06% | 0.94 | 2.94% |
| 2026-02-27 | 27.02 | 27.45 | 26.90 | 27.11 | -0.11% | 0.61 | 1.88% |
| 2026-02-26 | 26.59 | 27.18 | 26.56 | 27.14 | +1.99% | 0.75 | 2.30% |
| 2026-02-25 | 27.18 | 27.21 | 26.47 | 26.61 | -2.10% | 1.02 | 3.17% |
| 2026-02-24 | 26.21 | 27.66 | 26.02 | 27.18 | +5.10% | 1.67 | 5.11% |