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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 169.65 | 174.88 | 168.50 | 170.28 | +0.49% | 7.99 | 2.96% |
| 2025-08-18 | 164.00 | 172.50 | 162.90 | 169.45 | +3.08% | 9.56 | 3.62% |
| 2025-08-15 | 160.19 | 165.59 | 160.19 | 164.38 | +1.93% | 6.01 | 2.35% |
| 2025-08-14 | 162.90 | 166.19 | 160.39 | 161.26 | -1.25% | 7.41 | 2.89% |
| 2025-08-13 | 155.01 | 163.60 | 153.80 | 163.30 | +5.15% | 10.18 | 4.09% |
| 2025-08-12 | 153.00 | 156.80 | 151.58 | 155.30 | +1.35% | 6.24 | 2.58% |
| 2025-08-11 | 150.86 | 154.77 | 150.20 | 153.23 | +1.57% | 4.95 | 2.06% |
| 2025-08-08 | 155.96 | 156.40 | 150.24 | 150.86 | -3.55% | 7.50 | 3.14% |
| 2025-08-07 | 158.50 | 160.14 | 156.08 | 156.42 | -2.24% | 5.69 | 2.30% |
| 2025-08-06 | 160.12 | 162.62 | 157.01 | 160.00 | 0.00% | 5.65 | 2.27% |
| 2025-08-05 | 160.96 | 160.97 | 158.16 | 160.00 | -0.81% | 3.92 | 1.57% |
| 2025-08-04 | 158.47 | 161.96 | 157.74 | 161.30 | +0.52% | 5.07 | 2.03% |
| 2025-08-01 | 161.75 | 164.48 | 158.10 | 160.47 | -0.93% | 4.59 | 1.82% |
| 2025-07-31 | 163.68 | 167.55 | 159.11 | 161.98 | -0.97% | 8.26 | 3.21% |
| 2025-07-30 | 163.07 | 171.81 | 161.01 | 163.56 | +0.76% | 9.54 | 3.67% |
| 2025-07-29 | 157.00 | 164.58 | 156.18 | 162.33 | +3.18% | 7.70 | 3.04% |
| 2025-07-28 | 160.00 | 160.50 | 156.51 | 157.33 | -1.04% | 5.10 | 2.06% |
| 2025-07-25 | 155.00 | 159.40 | 154.59 | 158.99 | +2.94% | 6.23 | 2.53% |
| 2025-07-24 | 154.03 | 155.50 | 153.00 | 154.45 | +0.24% | 3.80 | 1.57% |
| 2025-07-23 | 152.58 | 156.50 | 151.11 | 154.08 | -0.06% | 4.45 | 1.84% |