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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.21 | 27.66 | 26.02 | 27.18 | +5.10% | 1.67 | 5.11% |
| 2026-02-13 | 25.83 | 26.46 | 25.70 | 25.86 | -0.35% | 0.55 | 1.76% |
| 2026-02-12 | 25.78 | 26.59 | 25.75 | 25.95 | +0.74% | 0.94 | 2.97% |
| 2026-02-11 | 25.74 | 26.18 | 25.23 | 25.76 | +1.26% | 0.89 | 2.86% |
| 2026-02-10 | 25.10 | 26.55 | 25.10 | 25.44 | +1.52% | 1.21 | 3.89% |
| 2026-02-09 | 25.19 | 25.26 | 24.84 | 25.06 | +0.64% | 0.35 | 1.16% |
| 2026-02-06 | 24.70 | 25.08 | 24.58 | 24.90 | +0.48% | 0.32 | 1.07% |
| 2026-02-05 | 24.70 | 25.16 | 24.68 | 24.78 | -0.24% | 0.36 | 1.20% |
| 2026-02-04 | 24.39 | 24.90 | 24.38 | 24.84 | +1.84% | 0.42 | 1.41% |
| 2026-02-03 | 24.29 | 24.62 | 24.11 | 24.39 | +0.79% | 0.42 | 1.42% |
| 2026-02-02 | 24.45 | 24.77 | 24.12 | 24.20 | -0.33% | 0.62 | 2.10% |
| 2026-01-30 | 24.27 | 24.39 | 23.80 | 24.28 | +0.04% | 0.55 | 1.91% |
| 2026-01-29 | 23.90 | 24.54 | 23.70 | 24.27 | +0.66% | 0.67 | 2.31% |
| 2026-01-28 | 24.52 | 24.70 | 23.96 | 24.11 | -2.07% | 0.41 | 1.39% |
| 2026-01-27 | 24.67 | 24.84 | 23.71 | 24.62 | -0.53% | 0.60 | 2.04% |
| 2026-01-26 | 24.99 | 25.08 | 24.36 | 24.75 | -0.96% | 0.51 | 1.71% |
| 2026-01-23 | 25.04 | 25.14 | 24.79 | 24.99 | -0.20% | 0.41 | 1.36% |
| 2026-01-22 | 24.93 | 25.10 | 24.84 | 25.04 | +0.52% | 0.33 | 1.10% |
| 2026-01-21 | 24.69 | 24.95 | 24.52 | 24.91 | +0.81% | 0.43 | 1.45% |
| 2026-01-20 | 24.98 | 25.08 | 24.42 | 24.71 | -0.60% | 0.59 | 1.96% |