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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.59 | 8.81 | 8.29 | 8.77 | +4.90% | 0.68 | 2.47% |
| 2026-03-23 | 8.96 | 9.11 | 8.28 | 8.36 | -8.43% | 0.79 | 2.88% |
| 2026-03-20 | 9.49 | 9.49 | 9.09 | 9.13 | -2.67% | 0.40 | 1.37% |
| 2026-03-19 | 9.64 | 9.68 | 9.33 | 9.38 | -2.80% | 0.33 | 1.09% |
| 2026-03-18 | 9.54 | 9.71 | 9.46 | 9.65 | +1.47% | 0.37 | 1.20% |
| 2026-03-17 | 9.66 | 9.74 | 9.50 | 9.51 | -1.65% | 0.40 | 1.30% |
| 2026-03-16 | 9.58 | 9.78 | 9.57 | 9.67 | -0.41% | 0.41 | 1.33% |
| 2026-03-13 | 9.71 | 9.84 | 9.56 | 9.71 | +0.21% | 0.35 | 1.13% |
| 2026-03-12 | 9.81 | 9.86 | 9.68 | 9.69 | -1.22% | 0.29 | 0.92% |
| 2026-03-11 | 9.99 | 9.99 | 9.74 | 9.81 | -0.81% | 0.38 | 1.21% |
| 2026-03-10 | 9.81 | 9.92 | 9.75 | 9.89 | +1.54% | 0.25 | 0.78% |
| 2026-03-09 | 9.80 | 9.80 | 9.61 | 9.74 | -0.61% | 0.44 | 1.43% |
| 2026-03-06 | 9.45 | 9.82 | 9.45 | 9.80 | +2.94% | 0.32 | 1.02% |
| 2026-03-05 | 9.63 | 9.69 | 9.46 | 9.52 | +1.06% | 0.31 | 1.03% |
| 2026-03-04 | 9.40 | 9.59 | 9.30 | 9.42 | -1.46% | 0.36 | 1.19% |
| 2026-03-03 | 9.70 | 9.87 | 9.55 | 9.56 | -1.44% | 0.41 | 1.33% |
| 2026-03-02 | 9.81 | 10.00 | 9.60 | 9.70 | -2.71% | 0.40 | 1.29% |
| 2026-02-27 | 10.05 | 10.23 | 9.92 | 9.97 | -0.60% | 0.45 | 1.42% |
| 2026-02-26 | 10.13 | 10.35 | 10.01 | 10.03 | -0.50% | 0.48 | 1.49% |
| 2026-02-25 | 10.25 | 10.46 | 10.05 | 10.08 | -1.66% | 0.65 | 1.98% |