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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.16 | 10.32 | 10.12 | 10.25 | +1.38% | 0.33 | 1.03% |
| 2026-02-13 | 10.07 | 10.19 | 10.05 | 10.11 | +0.90% | 0.33 | 1.03% |
| 2026-02-12 | 10.28 | 10.28 | 10.02 | 10.02 | -2.43% | 0.44 | 1.36% |
| 2026-02-11 | 10.36 | 10.40 | 10.20 | 10.27 | -0.68% | 0.43 | 1.30% |
| 2026-02-10 | 10.36 | 10.42 | 10.27 | 10.34 | +0.10% | 0.31 | 0.94% |
| 2026-02-09 | 10.36 | 10.44 | 10.22 | 10.33 | +0.49% | 0.52 | 1.59% |
| 2026-02-06 | 10.15 | 10.44 | 10.05 | 10.28 | +0.78% | 0.53 | 1.63% |
| 2026-02-05 | 10.18 | 10.33 | 10.03 | 10.20 | +0.49% | 0.43 | 1.33% |
| 2026-02-04 | 9.99 | 10.21 | 9.94 | 10.15 | +1.20% | 0.40 | 1.23% |
| 2026-02-03 | 10.14 | 10.24 | 9.93 | 10.03 | -1.08% | 0.66 | 2.06% |
| 2026-02-02 | 10.17 | 10.50 | 10.11 | 10.14 | +0.10% | 1.03 | 3.13% |
| 2026-01-30 | 9.99 | 10.38 | 9.95 | 10.13 | +1.30% | 1.05 | 3.22% |
| 2026-01-29 | 9.90 | 10.14 | 9.77 | 10.00 | +0.70% | 0.52 | 1.65% |
| 2026-01-28 | 10.00 | 10.05 | 9.87 | 9.93 | -0.60% | 0.40 | 1.26% |
| 2026-01-27 | 9.98 | 10.03 | 9.71 | 9.99 | -0.10% | 0.45 | 1.43% |
| 2026-01-26 | 10.00 | 10.07 | 9.85 | 10.00 | +0.10% | 0.70 | 2.19% |
| 2026-01-23 | 10.07 | 10.12 | 9.88 | 9.99 | -0.89% | 0.67 | 2.09% |
| 2026-01-22 | 9.66 | 10.18 | 9.60 | 10.08 | +3.60% | 0.88 | 2.75% |
| 2026-01-21 | 9.45 | 9.73 | 9.44 | 9.73 | +0.72% | 0.76 | 2.48% |
| 2026-01-20 | 9.37 | 9.75 | 9.26 | 9.66 | +3.43% | 1.23 | 4.02% |