乐鑫科技 sh.688018
183.00
+2.97%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 181.01 | 183.86 | 177.00 | 183.00 | +2.97% | 10.52 | 3.47% |
| 2026-05-21 | 188.58 | 194.57 | 177.00 | 177.72 | -5.76% | 18.64 | 5.94% |
| 2026-05-20 | 186.88 | 191.88 | 182.21 | 188.58 | -0.22% | 15.06 | 4.84% |
| 2026-05-19 | 181.96 | 191.48 | 176.05 | 189.00 | +2.83% | 17.07 | 5.53% |
| 2026-05-18 | 178.43 | 188.68 | 176.01 | 183.79 | +3.00% | 15.38 | 5.02% |
| 2026-05-15 | 175.01 | 185.58 | 172.50 | 178.43 | +1.95% | 13.51 | 4.52% |
| 2026-05-14 | 180.50 | 180.95 | 173.88 | 175.01 | -2.63% | 8.61 | 2.92% |
| 2026-05-13 | 172.00 | 183.83 | 168.19 | 179.73 | +3.33% | 13.09 | 4.45% |
| 2026-05-12 | 176.04 | 177.50 | 172.00 | 173.93 | -1.56% | 7.25 | 2.48% |
| 2026-05-11 | 177.60 | 179.48 | 175.14 | 176.68 | +1.09% | 9.81 | 3.31% |
| 2026-05-08 | 176.09 | 178.80 | 173.10 | 174.78 | -2.62% | 8.38 | 2.86% |
| 2026-05-07 | 174.71 | 180.38 | 172.40 | 179.49 | +2.68% | 12.36 | 4.19% |
| 2026-05-06 | 173.50 | 178.95 | 173.40 | 174.80 | +1.56% | 12.06 | 4.10% |
| 2026-04-30 | 168.00 | 174.74 | 166.50 | 172.12 | +2.10% | 8.49 | 2.96% |
| 2026-04-29 | 167.00 | 169.73 | 163.96 | 168.58 | +0.94% | 6.86 | 2.45% |
| 2026-04-28 | 173.98 | 174.97 | 166.02 | 167.01 | -5.24% | 9.51 | 3.35% |
| 2026-04-27 | 172.00 | 178.88 | 170.00 | 176.25 | +1.54% | 13.00 | 4.48% |
| 2026-04-24 | 165.96 | 174.80 | 165.00 | 173.58 | +5.20% | 13.74 | 4.78% |
| 2026-04-23 | 167.77 | 169.40 | 163.20 | 165.00 | -2.59% | 7.51 | 2.88% |
| 2026-04-22 | 166.50 | 170.99 | 165.56 | 169.38 | +0.94% | 7.84 | 2.96% |