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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.85 | 8.86 | 8.73 | 8.77 | -0.90% | 0.24 | 0.85% |
| 2026-04-21 | 8.77 | 8.87 | 8.71 | 8.85 | +1.03% | 0.30 | 1.06% |
| 2026-04-20 | 8.69 | 8.80 | 8.55 | 8.76 | +1.27% | 0.37 | 1.34% |
| 2026-04-17 | 8.81 | 8.81 | 8.61 | 8.65 | -1.26% | 0.24 | 0.88% |
| 2026-04-16 | 8.60 | 8.81 | 8.55 | 8.76 | +2.46% | 0.32 | 1.15% |
| 2026-04-15 | 8.67 | 8.67 | 8.51 | 8.55 | -0.58% | 0.27 | 0.97% |
| 2026-04-14 | 8.64 | 8.67 | 8.48 | 8.60 | 0.00% | 0.30 | 1.11% |
| 2026-04-13 | 8.68 | 8.69 | 8.50 | 8.60 | -0.92% | 0.34 | 1.26% |
| 2026-04-10 | 8.65 | 8.75 | 8.58 | 8.68 | +1.64% | 0.33 | 1.20% |
| 2026-04-09 | 8.68 | 8.71 | 8.52 | 8.54 | -1.61% | 0.32 | 1.18% |
| 2026-04-08 | 8.60 | 8.77 | 8.59 | 8.68 | +2.48% | 0.44 | 1.58% |
| 2026-04-07 | 8.27 | 8.50 | 8.17 | 8.47 | +2.67% | 0.45 | 1.70% |
| 2026-04-03 | 8.52 | 8.59 | 8.25 | 8.25 | -3.17% | 0.40 | 1.51% |
| 2026-04-02 | 8.87 | 8.88 | 8.48 | 8.52 | -3.62% | 0.50 | 1.83% |
| 2026-04-01 | 8.68 | 8.88 | 8.61 | 8.84 | +4.62% | 0.86 | 3.06% |
| 2026-03-31 | 8.65 | 8.82 | 8.45 | 8.45 | -6.73% | 0.94 | 3.43% |
| 2026-03-30 | 8.75 | 9.08 | 8.74 | 9.06 | +1.46% | 0.40 | 1.38% |
| 2026-03-27 | 8.75 | 8.95 | 8.72 | 8.93 | +1.02% | 0.30 | 1.06% |
| 2026-03-26 | 8.94 | 9.08 | 8.78 | 8.84 | -1.01% | 0.34 | 1.21% |
| 2026-03-25 | 8.85 | 8.98 | 8.73 | 8.93 | +1.82% | 0.40 | 1.40% |