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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 133.56 | 138.99 | 133.00 | 138.11 | +4.19% | 4.97 | 2.32% |
| 2025-06-23 | 130.77 | 135.00 | 130.30 | 132.55 | +0.42% | 2.72 | 1.31% |
| 2025-06-20 | 135.00 | 135.45 | 131.90 | 132.00 | -1.98% | 2.78 | 1.33% |
| 2025-06-19 | 133.88 | 138.44 | 133.00 | 134.66 | +0.88% | 5.48 | 2.57% |
| 2025-06-18 | 133.63 | 134.30 | 131.68 | 133.48 | -0.68% | 3.13 | 1.50% |
| 2025-06-17 | 133.98 | 135.34 | 132.80 | 134.39 | +0.19% | 2.70 | 1.29% |
| 2025-06-16 | 137.03 | 137.98 | 132.55 | 134.13 | -2.89% | 5.17 | 2.45% |
| 2025-06-13 | 136.65 | 139.79 | 134.00 | 138.12 | +0.82% | 6.28 | 2.94% |
| 2025-06-12 | 138.43 | 140.20 | 136.00 | 137.00 | -1.57% | 4.01 | 1.85% |
| 2025-06-11 | 141.50 | 142.30 | 138.15 | 139.19 | -1.28% | 3.91 | 1.78% |
| 2025-06-10 | 149.00 | 149.60 | 138.92 | 141.00 | -6.67% | 8.24 | 3.69% |
| 2025-06-09 | 142.82 | 155.18 | 140.86 | 151.08 | +5.23% | 11.76 | 5.01% |
| 2025-06-06 | 141.18 | 145.99 | 140.83 | 143.57 | +1.69% | 4.49 | 2.00% |
| 2025-06-05 | 136.30 | 141.80 | 135.16 | 141.18 | +3.58% | 4.05 | 1.86% |
| 2025-06-04 | 135.39 | 136.65 | 134.30 | 136.30 | -1.06% | 2.85 | 1.34% |
| 2025-06-03 | 132.73 | 139.59 | 131.46 | 137.76 | +4.81% | 6.34 | 2.94% |
| 2025-05-30 | 134.91 | 134.91 | 131.23 | 131.44 | -3.14% | 3.34 | 1.60% |
| 2025-05-29 | 134.77 | 137.41 | 134.23 | 135.70 | +1.12% | 3.37 | 1.58% |
| 2025-05-28 | 135.13 | 137.20 | 132.98 | 134.20 | -0.39% | 2.21 | 1.05% |
| 2025-05-27 | 136.70 | 141.76 | 134.41 | 134.72 | -2.51% | 3.23 | 1.50% |