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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.72 | 8.80 | 8.62 | 8.68 | -0.90% | 0.34 | 1.19% |
| 2025-09-16 | 8.74 | 8.78 | 8.55 | 8.76 | +0.68% | 0.39 | 1.38% |
| 2025-09-15 | 8.76 | 8.78 | 8.66 | 8.70 | -0.89% | 0.30 | 1.07% |
| 2025-09-12 | 8.90 | 8.90 | 8.71 | 8.78 | -0.11% | 0.39 | 1.38% |
| 2025-09-11 | 8.69 | 8.83 | 8.56 | 8.79 | +0.56% | 0.39 | 1.38% |
| 2025-09-10 | 8.78 | 8.80 | 8.69 | 8.74 | -0.22% | 0.27 | 0.94% |
| 2025-09-09 | 8.85 | 8.90 | 8.73 | 8.76 | -1.22% | 0.42 | 1.47% |
| 2025-09-08 | 8.66 | 8.90 | 8.66 | 8.87 | +2.38% | 0.52 | 1.82% |
| 2025-09-05 | 8.62 | 8.74 | 8.41 | 8.66 | +0.92% | 0.43 | 1.53% |
| 2025-09-04 | 8.38 | 8.70 | 8.37 | 8.58 | +2.34% | 0.46 | 1.65% |
| 2025-09-03 | 8.64 | 8.69 | 8.33 | 8.39 | -2.18% | 0.37 | 1.33% |
| 2025-09-02 | 8.62 | 8.63 | 8.44 | 8.57 | -0.46% | 0.47 | 1.69% |
| 2025-09-01 | 8.54 | 8.78 | 8.50 | 8.61 | 0.00% | 0.63 | 2.25% |
| 2025-08-29 | 8.88 | 8.88 | 8.57 | 8.61 | -2.66% | 0.71 | 2.50% |
| 2025-08-28 | 9.07 | 9.14 | 8.51 | 8.85 | -2.38% | 1.15 | 4.03% |
| 2025-08-27 | 9.44 | 9.52 | 9.05 | 9.06 | -3.95% | 1.06 | 3.50% |
| 2025-08-26 | 9.29 | 9.49 | 9.19 | 9.44 | +1.26% | 0.66 | 2.17% |
| 2025-08-25 | 9.37 | 9.41 | 9.20 | 9.32 | -0.73% | 0.57 | 1.90% |
| 2025-08-22 | 9.31 | 9.56 | 9.24 | 9.39 | +0.63% | 0.48 | 1.57% |
| 2025-08-21 | 9.24 | 9.45 | 9.24 | 9.33 | +0.21% | 0.46 | 1.53% |