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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 132.76 | 139.04 | 131.89 | 138.18 | +3.74% | 4.97 | 2.33% |
| 2025-05-23 | 138.70 | 138.70 | 130.81 | 133.20 | -3.81% | 6.89 | 3.29% |
| 2025-05-22 | 137.67 | 145.51 | 136.58 | 138.47 | +0.45% | 6.45 | 2.91% |
| 2025-05-21 | 139.91 | 140.35 | 137.43 | 137.86 | -1.77% | 3.12 | 1.43% |
| 2025-05-20 | 136.69 | 142.94 | 135.28 | 140.35 | +3.01% | 4.96 | 2.25% |
| 2025-05-19 | 138.83 | 139.91 | 135.99 | 136.25 | -2.51% | 4.72 | 2.19% |
| 2025-05-16 | 140.98 | 142.22 | 139.51 | 139.77 | -1.05% | 3.13 | 1.41% |
| 2025-05-15 | 143.17 | 144.36 | 140.64 | 141.25 | -1.31% | 3.90 | 1.74% |
| 2025-05-14 | 144.22 | 148.15 | 140.77 | 143.12 | -1.81% | 5.25 | 2.33% |
| 2025-05-13 | 146.33 | 150.61 | 143.83 | 145.76 | +0.94% | 6.37 | 2.74% |
| 2025-05-12 | 143.39 | 145.55 | 142.05 | 144.41 | +1.91% | 5.78 | 2.56% |
| 2025-05-09 | 148.47 | 149.10 | 141.33 | 141.69 | -7.97% | 9.67 | 4.28% |
| 2025-05-08 | 155.62 | 156.97 | 152.40 | 153.97 | -1.50% | 4.52 | 1.87% |
| 2025-05-07 | 159.18 | 160.38 | 154.52 | 156.32 | -0.80% | 6.32 | 2.56% |
| 2025-05-06 | 156.33 | 159.14 | 152.56 | 157.58 | +1.26% | 9.20 | 3.74% |