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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.65 | 8.87 | 8.65 | 8.83 | +1.85% | 0.31 | 1.11% |
| 2025-12-17 | 8.68 | 8.72 | 8.51 | 8.67 | +0.70% | 0.27 | 0.99% |
| 2025-12-16 | 8.70 | 8.80 | 8.61 | 8.61 | -1.03% | 0.28 | 1.01% |
| 2025-12-15 | 8.60 | 8.78 | 8.51 | 8.70 | +0.69% | 0.34 | 1.22% |
| 2025-12-12 | 8.75 | 8.90 | 8.62 | 8.64 | -1.26% | 0.42 | 1.50% |
| 2025-12-11 | 9.12 | 9.12 | 8.75 | 8.75 | -3.63% | 0.43 | 1.54% |
| 2025-12-10 | 9.15 | 9.18 | 9.00 | 9.08 | -0.11% | 0.31 | 1.06% |
| 2025-12-09 | 9.15 | 9.22 | 9.07 | 9.09 | -0.98% | 0.25 | 0.86% |
| 2025-12-08 | 9.18 | 9.24 | 9.08 | 9.18 | +0.66% | 0.31 | 1.07% |
| 2025-12-05 | 9.07 | 9.16 | 8.98 | 9.12 | +0.22% | 0.29 | 1.00% |
| 2025-12-04 | 9.27 | 9.31 | 9.04 | 9.10 | -1.83% | 0.42 | 1.43% |
| 2025-12-03 | 9.35 | 9.40 | 9.22 | 9.27 | -1.17% | 0.37 | 1.26% |
| 2025-12-02 | 9.34 | 9.48 | 9.17 | 9.38 | +0.43% | 0.55 | 1.83% |
| 2025-12-01 | 9.65 | 9.65 | 9.33 | 9.34 | -2.51% | 0.62 | 2.05% |
| 2025-11-28 | 9.56 | 9.58 | 9.25 | 9.58 | +1.16% | 0.44 | 1.46% |
| 2025-11-27 | 9.34 | 9.56 | 9.28 | 9.47 | +2.16% | 0.48 | 1.59% |
| 2025-11-26 | 9.37 | 9.49 | 9.23 | 9.27 | -1.70% | 0.40 | 1.34% |
| 2025-11-25 | 9.23 | 9.53 | 9.21 | 9.43 | +2.39% | 0.55 | 1.83% |
| 2025-11-24 | 9.21 | 9.33 | 9.07 | 9.21 | +0.99% | 0.51 | 1.75% |
| 2025-11-21 | 9.39 | 9.51 | 9.08 | 9.12 | -3.59% | 0.51 | 1.73% |