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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 23.01 | 23.53 | 22.91 | 23.23 | +0.78% | 0.33 | 1.19% |
| 2025-12-17 | 22.85 | 23.08 | 22.57 | 23.05 | +1.01% | 0.31 | 1.14% |
| 2025-12-16 | 22.98 | 23.12 | 22.71 | 22.82 | -0.70% | 0.27 | 0.99% |
| 2025-12-15 | 22.82 | 23.13 | 22.71 | 22.98 | +0.04% | 0.27 | 0.97% |
| 2025-12-12 | 22.92 | 23.49 | 22.86 | 22.97 | -0.22% | 0.32 | 1.14% |
| 2025-12-11 | 23.44 | 23.55 | 23.01 | 23.02 | -1.92% | 0.37 | 1.31% |
| 2025-12-10 | 23.49 | 23.98 | 23.43 | 23.47 | -0.04% | 0.39 | 1.37% |
| 2025-12-09 | 23.84 | 23.98 | 23.40 | 23.48 | -1.63% | 0.39 | 1.36% |
| 2025-12-08 | 24.01 | 24.48 | 23.70 | 23.87 | 0.00% | 0.49 | 1.68% |
| 2025-12-05 | 23.35 | 23.91 | 23.12 | 23.87 | +2.40% | 0.40 | 1.41% |
| 2025-12-04 | 24.30 | 24.31 | 23.26 | 23.31 | -3.56% | 0.53 | 1.86% |
| 2025-12-03 | 24.62 | 24.78 | 24.16 | 24.17 | -1.59% | 0.28 | 0.94% |
| 2025-12-02 | 24.68 | 24.84 | 24.40 | 24.56 | -1.01% | 0.20 | 0.69% |
| 2025-12-01 | 24.88 | 25.68 | 24.71 | 24.81 | +0.28% | 0.34 | 1.12% |
| 2025-11-28 | 24.50 | 24.75 | 24.32 | 24.74 | +0.98% | 0.25 | 0.84% |
| 2025-11-27 | 24.23 | 24.63 | 23.98 | 24.50 | +1.11% | 0.34 | 1.15% |
| 2025-11-26 | 24.65 | 24.90 | 24.13 | 24.23 | -1.70% | 0.41 | 1.38% |
| 2025-11-25 | 24.37 | 24.86 | 24.29 | 24.65 | +1.57% | 0.37 | 1.25% |
| 2025-11-24 | 24.10 | 24.38 | 24.03 | 24.27 | +1.00% | 0.36 | 1.24% |
| 2025-11-21 | 24.85 | 25.39 | 24.03 | 24.03 | -4.61% | 0.57 | 1.93% |