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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.17 | 9.35 | 9.10 | 9.19 | +0.22% | 0.73 | 2.48% |
| 2025-10-22 | 9.17 | 9.32 | 9.14 | 9.17 | -0.65% | 0.73 | 2.48% |
| 2025-10-21 | 9.09 | 9.24 | 8.99 | 9.23 | +2.33% | 1.05 | 3.59% |
| 2025-10-20 | 8.79 | 9.29 | 8.77 | 9.02 | +4.28% | 1.66 | 5.73% |
| 2025-10-17 | 8.75 | 8.90 | 8.65 | 8.65 | -1.48% | 1.05 | 3.74% |
| 2025-10-16 | 8.64 | 8.94 | 8.50 | 8.78 | +0.92% | 1.62 | 5.83% |
| 2025-10-15 | 8.55 | 8.96 | 8.46 | 8.70 | -5.54% | 2.11 | 7.68% |
| 2025-10-14 | 9.02 | 9.28 | 8.89 | 9.21 | +1.54% | 1.02 | 3.52% |
| 2025-10-13 | 8.49 | 9.19 | 8.30 | 9.07 | +4.01% | 1.04 | 3.67% |
| 2025-10-10 | 8.60 | 8.80 | 8.55 | 8.72 | +1.99% | 0.60 | 2.15% |
| 2025-10-09 | 8.55 | 8.75 | 8.47 | 8.55 | +1.06% | 0.73 | 2.68% |
| 2025-09-30 | 8.81 | 8.88 | 8.44 | 8.46 | -4.51% | 0.73 | 2.65% |
| 2025-09-29 | 8.40 | 8.91 | 8.21 | 8.86 | +4.36% | 0.78 | 2.84% |
| 2025-09-26 | 8.34 | 8.69 | 8.34 | 8.49 | +3.16% | 0.68 | 2.49% |
| 2025-09-25 | 8.40 | 8.50 | 8.22 | 8.23 | -1.99% | 0.33 | 1.21% |
| 2025-09-24 | 8.24 | 8.45 | 8.11 | 8.40 | +1.18% | 0.44 | 1.62% |
| 2025-09-23 | 8.29 | 8.35 | 8.01 | 8.30 | +0.12% | 0.42 | 1.56% |
| 2025-09-22 | 8.37 | 8.42 | 8.15 | 8.29 | -1.17% | 0.36 | 1.36% |
| 2025-09-19 | 8.34 | 8.40 | 8.16 | 8.39 | +1.67% | 0.42 | 1.55% |
| 2025-09-18 | 8.68 | 8.72 | 8.21 | 8.25 | -4.98% | 0.66 | 2.42% |