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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.36 | 9.45 | 9.20 | 9.34 | +3.32% | 1.00 | 3.35% |
| 2026-01-16 | 9.07 | 9.10 | 9.00 | 9.04 | -0.33% | 0.33 | 1.14% |
| 2026-01-15 | 9.04 | 9.14 | 8.98 | 9.07 | +0.89% | 0.38 | 1.32% |
| 2026-01-14 | 9.16 | 9.19 | 8.87 | 8.99 | -1.10% | 0.55 | 1.91% |
| 2026-01-13 | 9.05 | 9.14 | 8.97 | 9.09 | +0.11% | 0.51 | 1.75% |
| 2026-01-12 | 9.03 | 9.10 | 8.89 | 9.08 | +1.57% | 0.50 | 1.73% |
| 2026-01-09 | 8.88 | 8.95 | 8.82 | 8.94 | +0.90% | 0.40 | 1.40% |
| 2026-01-08 | 8.77 | 8.87 | 8.68 | 8.86 | +0.91% | 0.34 | 1.22% |
| 2026-01-07 | 8.87 | 8.88 | 8.72 | 8.78 | -1.01% | 0.37 | 1.30% |
| 2026-01-06 | 9.04 | 9.05 | 8.82 | 8.87 | -0.56% | 0.53 | 1.87% |
| 2026-01-05 | 8.97 | 9.08 | 8.88 | 8.92 | +0.22% | 0.42 | 1.45% |
| 2025-12-31 | 8.90 | 8.94 | 8.77 | 8.90 | +0.23% | 0.22 | 0.79% |
| 2025-12-30 | 8.93 | 9.04 | 8.80 | 8.88 | -0.67% | 0.27 | 0.95% |
| 2025-12-29 | 8.96 | 9.01 | 8.86 | 8.94 | -0.11% | 0.28 | 0.98% |
| 2025-12-26 | 9.14 | 9.19 | 8.91 | 8.95 | -2.29% | 0.37 | 1.29% |
| 2025-12-25 | 9.10 | 9.19 | 9.02 | 9.16 | +0.99% | 0.31 | 1.08% |
| 2025-12-24 | 8.93 | 9.10 | 8.88 | 9.07 | +1.45% | 0.33 | 1.16% |
| 2025-12-23 | 9.01 | 9.09 | 8.91 | 8.94 | -1.32% | 0.35 | 1.23% |
| 2025-12-22 | 9.20 | 9.20 | 9.02 | 9.06 | -0.33% | 0.31 | 1.08% |
| 2025-12-19 | 8.85 | 9.11 | 8.78 | 9.09 | +2.94% | 0.39 | 1.36% |