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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 156.01 | 158.40 | 153.16 | 154.17 | -1.45% | 5.37 | 2.21% |
| 2025-07-21 | 152.90 | 159.79 | 152.22 | 156.44 | +1.86% | 6.15 | 2.51% |
| 2025-07-18 | 155.55 | 158.30 | 152.29 | 153.59 | -1.23% | 4.70 | 1.94% |
| 2025-07-17 | 154.90 | 156.00 | 153.10 | 155.50 | +0.39% | 4.03 | 1.66% |
| 2025-07-16 | 158.30 | 158.80 | 154.50 | 154.90 | -2.02% | 5.61 | 2.29% |
| 2025-07-15 | 152.60 | 158.50 | 152.46 | 158.10 | +3.49% | 7.67 | 3.15% |
| 2025-07-14 | 155.00 | 155.15 | 152.57 | 152.77 | -1.01% | 4.21 | 1.75% |
| 2025-07-11 | 155.74 | 156.80 | 152.52 | 154.33 | -1.37% | 7.24 | 2.99% |
| 2025-07-10 | 148.66 | 157.44 | 148.13 | 156.48 | +5.77% | 10.86 | 4.48% |
| 2025-07-09 | 147.45 | 149.22 | 146.62 | 147.95 | -0.24% | 5.90 | 2.55% |
| 2025-07-08 | 146.00 | 149.80 | 142.89 | 148.30 | +8.47% | 14.14 | 6.15% |
| 2025-07-07 | 136.89 | 137.54 | 135.14 | 136.72 | -0.30% | 1.91 | 0.89% |
| 2025-07-04 | 139.00 | 140.39 | 135.50 | 137.13 | -1.63% | 3.69 | 1.71% |
| 2025-07-03 | 139.00 | 143.88 | 138.60 | 139.40 | +0.29% | 3.71 | 1.68% |
| 2025-07-02 | 143.20 | 143.78 | 138.05 | 139.00 | -3.48% | 4.40 | 2.01% |
| 2025-07-01 | 145.01 | 145.86 | 142.20 | 144.01 | -1.43% | 3.92 | 1.73% |
| 2025-06-30 | 139.86 | 146.44 | 139.70 | 146.10 | +4.41% | 6.16 | 2.75% |
| 2025-06-27 | 144.50 | 145.28 | 138.18 | 139.93 | -2.88% | 5.46 | 2.47% |
| 2025-06-26 | 146.12 | 146.89 | 143.00 | 144.08 | -1.87% | 5.02 | 2.22% |
| 2025-06-25 | 140.57 | 147.44 | 139.10 | 146.83 | +6.31% | 8.25 | 3.65% |