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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.70 | 8.93 | 8.69 | 8.73 | -0.32% | 0.51 | 1.74% |
| 2025-05-26 | 8.43 | 8.85 | 8.40 | 8.76 | +3.35% | 0.75 | 2.55% |
| 2025-05-23 | 8.64 | 8.67 | 8.43 | 8.47 | -1.76% | 0.61 | 2.13% |
| 2025-05-22 | 8.72 | 8.84 | 8.61 | 8.62 | -1.83% | 0.61 | 2.09% |
| 2025-05-21 | 9.10 | 9.13 | 8.74 | 8.78 | -3.93% | 1.01 | 3.40% |
| 2025-05-20 | 9.18 | 9.27 | 8.83 | 9.14 | +0.21% | 1.87 | 6.15% |
| 2025-05-19 | 8.39 | 9.13 | 8.34 | 9.13 | +10.05% | 1.65 | 5.57% |
| 2025-05-16 | 8.28 | 8.45 | 8.16 | 8.29 | +0.34% | 0.59 | 2.11% |
| 2025-05-15 | 8.36 | 8.50 | 8.21 | 8.26 | -0.68% | 0.59 | 2.10% |
| 2025-05-14 | 8.16 | 8.41 | 8.14 | 8.32 | +0.69% | 0.80 | 2.85% |
| 2025-05-13 | 8.07 | 8.57 | 8.07 | 8.26 | +2.46% | 1.03 | 3.67% |
| 2025-05-12 | 8.18 | 8.32 | 8.01 | 8.07 | -2.96% | 1.05 | 3.85% |
| 2025-05-09 | 8.54 | 8.67 | 8.26 | 8.31 | -2.23% | 0.74 | 2.61% |
| 2025-05-08 | 8.41 | 8.55 | 8.32 | 8.50 | +0.45% | 0.64 | 2.26% |
| 2025-05-07 | 8.47 | 8.65 | 8.26 | 8.46 | +0.34% | 0.90 | 3.15% |
| 2025-05-06 | 8.51 | 8.51 | 8.03 | 8.43 | -0.67% | 1.03 | 3.66% |