我乐家居 sh.603326
7.94
-0.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.02 | 8.07 | 7.81 | 7.94 | -0.13% | 0.28 | 1.12% |
| 2026-05-22 | 7.90 | 7.97 | 7.75 | 7.95 | +1.92% | 0.28 | 1.12% |
| 2026-05-21 | 8.28 | 8.35 | 8.02 | 8.05 | -2.66% | 0.46 | 1.75% |
| 2026-05-20 | 8.50 | 8.51 | 8.19 | 8.27 | -2.36% | 0.36 | 1.38% |
| 2026-05-19 | 8.24 | 8.70 | 8.21 | 8.47 | +2.79% | 0.70 | 2.62% |
| 2026-05-18 | 8.18 | 8.24 | 8.04 | 8.24 | +0.61% | 0.29 | 1.11% |
| 2026-05-15 | 8.27 | 8.30 | 8.13 | 8.19 | -0.97% | 0.35 | 1.32% |
| 2026-05-14 | 8.34 | 8.38 | 8.22 | 8.27 | -0.36% | 0.30 | 1.15% |
| 2026-05-13 | 8.29 | 8.32 | 8.16 | 8.30 | +0.12% | 0.33 | 1.25% |
| 2026-05-12 | 8.51 | 8.55 | 8.26 | 8.29 | -2.59% | 0.39 | 1.45% |
| 2026-05-11 | 8.56 | 8.58 | 8.43 | 8.51 | -0.35% | 0.46 | 1.70% |
| 2026-05-08 | 8.31 | 8.55 | 8.31 | 8.54 | +1.67% | 0.46 | 1.70% |
| 2026-05-07 | 8.57 | 8.64 | 8.37 | 8.40 | -1.18% | 0.57 | 2.11% |
| 2026-05-06 | 8.70 | 8.72 | 8.41 | 8.50 | -2.30% | 0.92 | 3.40% |
| 2026-04-30 | 8.40 | 8.82 | 8.40 | 8.70 | -3.23% | 0.88 | 3.22% |
| 2026-04-29 | 8.94 | 9.06 | 8.86 | 8.99 | +1.12% | 0.33 | 1.14% |
| 2026-04-28 | 8.73 | 8.97 | 8.73 | 8.89 | +0.23% | 0.35 | 1.23% |
| 2026-04-27 | 8.83 | 8.92 | 8.66 | 8.87 | +1.49% | 0.36 | 1.28% |
| 2026-04-24 | 8.60 | 8.80 | 8.58 | 8.74 | +0.46% | 0.23 | 0.82% |
| 2026-04-23 | 8.70 | 8.85 | 8.61 | 8.70 | -0.80% | 0.30 | 1.10% |