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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.94 | 25.77 | 24.80 | 25.42 | +1.40% | 0.57 | 1.88% |
| 2025-10-22 | 25.00 | 25.39 | 24.90 | 25.07 | -0.08% | 0.35 | 1.16% |
| 2025-10-21 | 25.25 | 25.34 | 24.96 | 25.09 | -0.83% | 0.37 | 1.21% |
| 2025-10-20 | 24.53 | 25.30 | 24.49 | 25.30 | +3.86% | 0.55 | 1.83% |
| 2025-10-17 | 25.59 | 25.59 | 24.36 | 24.36 | -4.06% | 0.74 | 2.46% |
| 2025-10-16 | 25.02 | 25.77 | 24.80 | 25.39 | -1.59% | 0.92 | 3.00% |
| 2025-10-15 | 24.84 | 26.59 | 24.66 | 25.80 | +4.03% | 1.49 | 4.78% |
| 2025-10-14 | 24.60 | 25.04 | 24.60 | 24.80 | +0.85% | 0.44 | 1.46% |
| 2025-10-13 | 24.00 | 24.78 | 23.60 | 24.59 | -0.41% | 0.41 | 1.40% |
| 2025-10-10 | 24.47 | 25.05 | 24.34 | 24.69 | +0.90% | 0.44 | 1.48% |
| 2025-10-09 | 24.61 | 24.84 | 24.40 | 24.47 | -1.17% | 0.48 | 1.62% |
| 2025-09-30 | 24.96 | 25.18 | 24.71 | 24.76 | -0.76% | 0.32 | 1.07% |
| 2025-09-29 | 24.65 | 25.23 | 24.24 | 24.95 | +1.34% | 0.48 | 1.59% |
| 2025-09-26 | 24.81 | 25.10 | 24.62 | 24.62 | -0.93% | 0.32 | 1.05% |
| 2025-09-25 | 24.95 | 25.33 | 24.80 | 24.85 | -0.92% | 0.34 | 1.12% |
| 2025-09-24 | 24.73 | 25.15 | 24.72 | 25.08 | +0.93% | 0.37 | 1.21% |
| 2025-09-23 | 25.30 | 25.40 | 24.40 | 24.85 | -1.78% | 0.60 | 2.02% |
| 2025-09-22 | 25.49 | 25.66 | 25.04 | 25.30 | -0.43% | 0.38 | 1.23% |
| 2025-09-19 | 25.31 | 25.48 | 25.00 | 25.41 | +0.40% | 0.40 | 1.31% |
| 2025-09-18 | 25.83 | 25.93 | 25.11 | 25.31 | -2.09% | 0.59 | 1.93% |