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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.40 | 9.50 | 9.27 | 9.46 | +0.85% | 0.38 | 1.28% |
| 2025-11-19 | 9.49 | 9.54 | 9.32 | 9.38 | -1.26% | 0.38 | 1.28% |
| 2025-11-18 | 9.55 | 9.63 | 9.36 | 9.50 | -1.14% | 0.52 | 1.74% |
| 2025-11-17 | 9.62 | 9.75 | 9.50 | 9.61 | 0.00% | 0.38 | 1.25% |
| 2025-11-14 | 9.52 | 9.68 | 9.49 | 9.61 | +1.05% | 0.45 | 1.48% |
| 2025-11-13 | 9.34 | 9.58 | 9.34 | 9.51 | +1.39% | 0.50 | 1.66% |
| 2025-11-12 | 9.50 | 9.50 | 9.35 | 9.38 | -1.47% | 0.46 | 1.53% |
| 2025-11-11 | 9.31 | 9.53 | 9.28 | 9.52 | +2.04% | 0.57 | 1.90% |
| 2025-11-10 | 9.55 | 9.55 | 9.27 | 9.33 | -2.30% | 0.72 | 2.42% |
| 2025-11-07 | 9.21 | 9.58 | 9.16 | 9.55 | +3.69% | 0.94 | 3.11% |
| 2025-11-06 | 9.21 | 9.25 | 9.07 | 9.21 | 0.00% | 0.53 | 1.80% |
| 2025-11-05 | 8.95 | 9.25 | 8.89 | 9.21 | +2.79% | 0.66 | 2.26% |
| 2025-11-04 | 8.94 | 9.17 | 8.87 | 8.96 | +0.22% | 0.78 | 2.71% |
| 2025-11-03 | 8.86 | 9.01 | 8.83 | 8.94 | +1.48% | 0.58 | 2.02% |
| 2025-10-31 | 8.69 | 8.85 | 8.67 | 8.81 | +1.03% | 0.53 | 1.90% |
| 2025-10-30 | 8.90 | 8.90 | 8.70 | 8.72 | -2.57% | 0.55 | 1.95% |
| 2025-10-29 | 8.99 | 9.01 | 8.80 | 8.95 | -0.78% | 0.60 | 2.11% |
| 2025-10-28 | 9.15 | 9.23 | 8.99 | 9.02 | -1.20% | 0.81 | 2.80% |
| 2025-10-27 | 9.42 | 9.43 | 9.10 | 9.13 | -2.35% | 0.88 | 3.00% |
| 2025-10-24 | 9.19 | 9.40 | 9.09 | 9.35 | +1.74% | 0.95 | 3.21% |