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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.71 | 24.96 | 24.55 | 24.86 | +0.93% | 0.34 | 1.13% |
| 2026-01-16 | 24.48 | 24.73 | 24.48 | 24.63 | +0.53% | 0.24 | 0.82% |
| 2026-01-15 | 24.85 | 24.85 | 24.38 | 24.50 | -0.41% | 0.29 | 0.97% |
| 2026-01-14 | 24.40 | 24.80 | 24.16 | 24.60 | +0.82% | 0.50 | 1.69% |
| 2026-01-13 | 24.40 | 25.13 | 24.29 | 24.40 | +0.04% | 0.63 | 2.11% |
| 2026-01-12 | 24.23 | 24.43 | 24.01 | 24.39 | +1.16% | 0.41 | 1.39% |
| 2026-01-09 | 23.91 | 24.15 | 23.78 | 24.11 | +0.84% | 0.40 | 1.39% |
| 2026-01-08 | 23.60 | 24.00 | 23.51 | 23.91 | +1.31% | 0.37 | 1.29% |
| 2026-01-07 | 23.60 | 23.80 | 23.39 | 23.60 | -0.42% | 0.28 | 0.98% |
| 2026-01-06 | 23.56 | 23.75 | 23.35 | 23.70 | +0.89% | 0.38 | 1.35% |
| 2026-01-05 | 23.50 | 23.74 | 23.31 | 23.49 | +0.21% | 0.38 | 1.33% |
| 2025-12-31 | 23.42 | 23.54 | 23.09 | 23.44 | +0.13% | 0.27 | 0.95% |
| 2025-12-30 | 23.79 | 23.80 | 23.38 | 23.41 | -1.68% | 0.29 | 1.01% |
| 2025-12-29 | 24.05 | 24.13 | 23.58 | 23.81 | -0.63% | 0.28 | 0.97% |
| 2025-12-26 | 24.35 | 24.42 | 23.93 | 23.96 | -1.20% | 0.31 | 1.07% |
| 2025-12-25 | 24.19 | 24.40 | 23.97 | 24.25 | +0.62% | 0.26 | 0.89% |
| 2025-12-24 | 24.03 | 24.24 | 23.80 | 24.10 | +0.37% | 0.32 | 1.10% |
| 2025-12-23 | 24.81 | 24.81 | 23.71 | 24.01 | +0.63% | 0.60 | 2.06% |
| 2025-12-22 | 23.75 | 24.15 | 23.71 | 23.86 | +0.46% | 0.47 | 1.64% |
| 2025-12-19 | 23.16 | 23.75 | 23.16 | 23.75 | +2.24% | 0.46 | 1.62% |