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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.20 | 26.20 | 25.75 | 25.85 | -1.26% | 0.41 | 1.32% |
| 2025-09-16 | 25.75 | 26.23 | 25.63 | 26.18 | +1.63% | 0.50 | 1.59% |
| 2025-09-15 | 26.00 | 26.08 | 25.71 | 25.76 | -1.04% | 0.48 | 1.55% |
| 2025-09-12 | 26.37 | 26.56 | 25.75 | 26.03 | -1.51% | 0.92 | 2.91% |
| 2025-09-11 | 26.18 | 26.45 | 25.87 | 26.43 | +0.95% | 0.45 | 1.44% |
| 2025-09-10 | 26.37 | 26.49 | 26.10 | 26.18 | -0.72% | 0.32 | 0.99% |
| 2025-09-09 | 26.70 | 26.82 | 26.14 | 26.37 | -1.53% | 0.46 | 1.45% |
| 2025-09-08 | 26.80 | 27.06 | 26.47 | 26.78 | +0.37% | 0.54 | 1.69% |
| 2025-09-05 | 26.59 | 26.87 | 25.90 | 26.68 | +1.06% | 0.62 | 1.94% |
| 2025-09-04 | 26.30 | 26.79 | 26.09 | 26.40 | +0.42% | 0.58 | 1.81% |
| 2025-09-03 | 27.09 | 27.33 | 26.18 | 26.29 | -2.95% | 0.70 | 2.17% |
| 2025-09-02 | 27.80 | 27.95 | 26.96 | 27.09 | -3.04% | 0.82 | 2.51% |
| 2025-09-01 | 26.66 | 28.16 | 26.66 | 27.94 | +3.40% | 1.37 | 4.11% |
| 2025-08-29 | 28.08 | 28.10 | 27.02 | 27.02 | -3.84% | 1.47 | 4.46% |
| 2025-08-28 | 29.20 | 29.50 | 27.61 | 28.10 | -7.29% | 2.83 | 8.23% |
| 2025-08-27 | 29.05 | 31.30 | 28.46 | 30.31 | +4.41% | 2.69 | 7.54% |
| 2025-08-26 | 28.72 | 29.48 | 28.68 | 29.03 | +1.01% | 1.24 | 3.52% |
| 2025-08-25 | 28.49 | 29.15 | 28.43 | 28.74 | +1.52% | 1.10 | 3.18% |
| 2025-08-22 | 28.59 | 28.68 | 27.92 | 28.31 | -0.94% | 0.91 | 2.66% |
| 2025-08-21 | 28.56 | 29.09 | 28.40 | 28.58 | +0.07% | 1.26 | 3.63% |