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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.24 | 9.31 | 9.13 | 9.31 | +0.74% | 0.46 | 1.52% |
| 2025-08-19 | 9.02 | 9.29 | 8.96 | 9.24 | +2.39% | 0.65 | 2.18% |
| 2025-08-18 | 9.22 | 9.30 | 8.99 | 9.03 | -0.33% | 0.86 | 2.89% |
| 2025-08-15 | 9.33 | 9.53 | 9.05 | 9.05 | -2.95% | 1.04 | 3.45% |
| 2025-08-14 | 9.20 | 9.78 | 9.14 | 9.33 | +1.39% | 1.48 | 4.81% |
| 2025-08-13 | 9.05 | 9.25 | 8.91 | 9.20 | +1.85% | 0.58 | 1.96% |
| 2025-08-12 | 9.05 | 9.13 | 9.00 | 9.04 | -0.11% | 0.35 | 1.19% |
| 2025-08-11 | 8.94 | 9.09 | 8.86 | 9.05 | +1.21% | 0.58 | 1.99% |
| 2025-08-08 | 8.88 | 8.96 | 8.68 | 8.94 | +1.34% | 0.44 | 1.53% |
| 2025-08-07 | 8.95 | 8.99 | 8.77 | 8.82 | -1.10% | 0.43 | 1.50% |
| 2025-08-06 | 8.84 | 8.95 | 8.77 | 8.92 | +0.78% | 0.48 | 1.66% |
| 2025-08-05 | 8.80 | 8.91 | 8.72 | 8.85 | +0.90% | 0.44 | 1.54% |
| 2025-08-04 | 8.64 | 8.86 | 8.60 | 8.77 | +0.79% | 0.39 | 1.39% |
| 2025-08-01 | 8.56 | 8.72 | 8.55 | 8.70 | +1.37% | 0.46 | 1.64% |
| 2025-07-31 | 8.66 | 8.71 | 8.55 | 8.58 | -1.02% | 0.46 | 1.64% |
| 2025-07-30 | 8.64 | 8.75 | 8.57 | 8.67 | -0.11% | 0.37 | 1.31% |
| 2025-07-29 | 8.82 | 8.82 | 8.59 | 8.68 | -0.90% | 0.51 | 1.82% |
| 2025-07-28 | 8.89 | 8.92 | 8.73 | 8.76 | -1.55% | 0.48 | 1.68% |
| 2025-07-25 | 8.72 | 8.92 | 8.68 | 8.90 | +2.03% | 0.50 | 1.75% |
| 2025-07-24 | 8.76 | 8.85 | 8.69 | 8.72 | -0.45% | 0.30 | 1.06% |