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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.93 | 8.03 | 7.87 | 7.95 | +1.00% | 0.45 | 1.76% |
| 2025-06-24 | 7.75 | 7.93 | 7.75 | 7.87 | +1.96% | 0.52 | 1.97% |
| 2025-06-23 | 7.54 | 7.74 | 7.44 | 7.72 | +2.52% | 0.40 | 1.55% |
| 2025-06-20 | 7.57 | 7.64 | 7.46 | 7.53 | -0.62% | 0.26 | 1.04% |
| 2025-06-19 | 7.73 | 7.74 | 7.57 | 7.57 | -1.48% | 0.36 | 1.41% |
| 2025-06-18 | 7.66 | 7.72 | 7.53 | 7.69 | -0.61% | 0.53 | 2.08% |
| 2025-06-17 | 7.73 | 7.78 | 7.65 | 7.73 | +0.62% | 0.33 | 1.26% |
| 2025-06-16 | 7.67 | 7.83 | 7.67 | 7.69 | -0.73% | 0.50 | 1.92% |
| 2025-06-13 | 7.84 | 7.87 | 7.54 | 7.74 | -1.68% | 0.92 | 3.54% |
| 2025-06-12 | 8.14 | 8.29 | 7.80 | 7.88 | -4.04% | 1.06 | 3.97% |
| 2025-06-11 | 7.92 | 8.27 | 7.92 | 8.21 | +2.85% | 0.95 | 3.46% |
| 2025-06-10 | 8.08 | 8.28 | 7.88 | 7.98 | -1.17% | 0.70 | 2.56% |
| 2025-06-09 | 7.93 | 8.16 | 7.93 | 8.07 | +0.83% | 1.03 | 3.81% |
| 2025-06-06 | 7.78 | 8.12 | 7.74 | 8.01 | +2.92% | 1.49 | 5.56% |
| 2025-06-05 | 7.75 | 7.80 | 7.51 | 7.78 | -0.60% | 1.46 | 5.66% |
| 2025-06-04 | 7.83 | 8.41 | 7.82 | 7.83 | -9.91% | 2.64 | 9.95% |
| 2025-06-03 | 8.80 | 9.12 | 8.66 | 8.69 | -2.03% | 1.09 | 3.64% |
| 2025-05-30 | 8.74 | 9.06 | 8.62 | 8.87 | +1.63% | 0.87 | 2.90% |
| 2025-05-29 | 8.65 | 8.78 | 8.54 | 8.73 | +1.10% | 0.38 | 1.31% |
| 2025-05-28 | 8.73 | 8.80 | 8.57 | 8.63 | -1.08% | 0.42 | 1.43% |