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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.94 | 25.94 | 25.18 | 25.19 | -2.78% | 0.49 | 1.59% |
| 2025-11-19 | 26.14 | 26.46 | 25.66 | 25.91 | -0.92% | 0.57 | 1.80% |
| 2025-11-18 | 26.00 | 26.30 | 25.89 | 26.15 | +0.08% | 0.37 | 1.17% |
| 2025-11-17 | 26.00 | 26.23 | 25.70 | 26.13 | +0.50% | 0.34 | 1.09% |
| 2025-11-14 | 26.15 | 26.32 | 25.91 | 26.00 | -0.95% | 0.31 | 0.97% |
| 2025-11-13 | 26.12 | 26.29 | 25.72 | 26.25 | +1.23% | 0.43 | 1.36% |
| 2025-11-12 | 26.15 | 26.33 | 25.85 | 25.93 | -0.95% | 0.36 | 1.13% |
| 2025-11-11 | 26.00 | 26.25 | 25.68 | 26.18 | +0.73% | 0.58 | 1.85% |
| 2025-11-10 | 25.18 | 26.32 | 25.12 | 25.99 | +3.88% | 0.78 | 2.50% |
| 2025-11-07 | 25.40 | 25.62 | 25.02 | 25.02 | -2.07% | 0.38 | 1.25% |
| 2025-11-06 | 25.70 | 25.78 | 25.40 | 25.55 | -0.39% | 0.24 | 0.77% |
| 2025-11-05 | 25.48 | 25.72 | 25.26 | 25.65 | +0.67% | 0.30 | 0.97% |
| 2025-11-04 | 25.84 | 25.84 | 25.26 | 25.48 | -1.16% | 0.30 | 0.97% |
| 2025-11-03 | 25.87 | 25.87 | 25.58 | 25.78 | +0.16% | 0.28 | 0.89% |
| 2025-10-31 | 25.05 | 25.96 | 25.02 | 25.74 | +2.71% | 0.60 | 1.94% |
| 2025-10-30 | 24.90 | 25.39 | 24.75 | 25.06 | -2.34% | 0.48 | 1.57% |
| 2025-10-29 | 25.60 | 25.76 | 25.32 | 25.66 | -0.39% | 0.37 | 1.19% |
| 2025-10-28 | 25.50 | 26.14 | 25.34 | 25.76 | +1.30% | 0.49 | 1.58% |
| 2025-10-27 | 25.68 | 25.83 | 25.26 | 25.43 | -0.66% | 0.37 | 1.20% |
| 2025-10-24 | 25.42 | 26.07 | 25.35 | 25.60 | +0.71% | 0.60 | 1.94% |