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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.74 | 8.86 | 8.69 | 8.76 | +0.45% | 0.34 | 1.18% |
| 2025-07-22 | 8.77 | 8.82 | 8.66 | 8.72 | -0.67% | 0.30 | 1.04% |
| 2025-07-21 | 8.61 | 8.85 | 8.61 | 8.78 | +0.56% | 0.44 | 1.53% |
| 2025-07-18 | 8.72 | 8.75 | 8.64 | 8.73 | +0.11% | 0.25 | 0.88% |
| 2025-07-17 | 8.71 | 8.78 | 8.62 | 8.72 | +0.34% | 0.35 | 1.23% |
| 2025-07-16 | 8.53 | 8.69 | 8.52 | 8.69 | +1.37% | 0.50 | 1.77% |
| 2025-07-15 | 8.67 | 8.77 | 8.51 | 8.57 | -1.13% | 0.51 | 1.84% |
| 2025-07-14 | 8.65 | 8.77 | 8.57 | 8.67 | 0.00% | 0.46 | 1.64% |
| 2025-07-11 | 8.72 | 8.78 | 8.58 | 8.67 | -0.11% | 0.44 | 1.55% |
| 2025-07-10 | 8.62 | 8.88 | 8.62 | 8.68 | +0.34% | 0.56 | 1.99% |
| 2025-07-09 | 8.80 | 8.80 | 8.53 | 8.65 | -1.78% | 0.82 | 2.91% |
| 2025-07-08 | 8.64 | 8.99 | 8.64 | 8.81 | +3.70% | 1.59 | 5.56% |
| 2025-07-07 | 8.33 | 8.50 | 8.33 | 8.50 | +1.17% | 0.37 | 1.34% |
| 2025-07-04 | 8.44 | 8.50 | 8.33 | 8.40 | -0.47% | 0.42 | 1.54% |
| 2025-07-03 | 8.23 | 8.57 | 8.23 | 8.44 | +2.02% | 0.69 | 2.50% |
| 2025-07-02 | 8.30 | 8.30 | 8.16 | 8.27 | +0.24% | 0.32 | 1.22% |
| 2025-07-01 | 8.15 | 8.32 | 8.05 | 8.25 | +1.45% | 0.50 | 1.86% |
| 2025-06-30 | 7.97 | 8.19 | 7.91 | 8.13 | +2.73% | 0.57 | 2.17% |
| 2025-06-27 | 7.96 | 8.00 | 7.90 | 7.92 | -0.12% | 0.34 | 1.31% |
| 2025-06-26 | 7.95 | 7.99 | 7.90 | 7.93 | -0.25% | 0.32 | 1.25% |