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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 166.18 | 169.28 | 160.66 | 167.80 | -1.87% | 11.98 | 4.67% |
| 2026-04-20 | 155.22 | 172.00 | 154.10 | 171.00 | +11.98% | 16.03 | 6.25% |
| 2026-04-17 | 152.41 | 154.33 | 151.00 | 152.70 | +0.46% | 3.80 | 1.59% |
| 2026-04-16 | 151.58 | 152.80 | 150.08 | 152.00 | +0.60% | 3.36 | 1.42% |
| 2026-04-15 | 154.53 | 154.78 | 150.49 | 151.10 | -1.31% | 4.02 | 1.68% |
| 2026-04-14 | 150.36 | 155.99 | 150.06 | 153.10 | +3.21% | 5.50 | 2.30% |
| 2026-04-13 | 146.50 | 150.60 | 146.46 | 148.34 | -0.31% | 3.04 | 1.30% |
| 2026-04-10 | 151.36 | 155.60 | 148.71 | 148.80 | +1.30% | 5.22 | 2.19% |
| 2026-04-09 | 147.80 | 149.99 | 146.60 | 146.89 | -2.72% | 3.38 | 1.46% |
| 2026-04-08 | 146.68 | 151.00 | 145.00 | 151.00 | +6.47% | 5.68 | 2.44% |
| 2026-04-07 | 141.31 | 143.67 | 141.00 | 141.83 | +0.57% | 2.02 | 0.90% |
| 2026-04-03 | 142.40 | 143.92 | 140.40 | 141.03 | -0.89% | 2.15 | 0.96% |
| 2026-04-02 | 146.12 | 146.50 | 141.04 | 142.29 | -3.04% | 2.83 | 1.26% |
| 2026-04-01 | 149.47 | 150.27 | 146.00 | 146.75 | -0.14% | 3.77 | 1.63% |
| 2026-03-31 | 143.15 | 152.32 | 143.15 | 146.96 | +2.20% | 5.56 | 2.38% |
| 2026-03-30 | 142.28 | 145.28 | 141.60 | 143.80 | -0.76% | 3.10 | 1.38% |
| 2026-03-27 | 136.25 | 147.36 | 136.21 | 144.90 | +5.23% | 5.25 | 2.33% |
| 2026-03-26 | 141.00 | 143.59 | 137.18 | 137.70 | -2.19% | 3.01 | 1.37% |
| 2026-03-25 | 141.26 | 142.84 | 139.80 | 140.78 | +1.30% | 3.20 | 1.45% |
| 2026-03-24 | 140.80 | 141.83 | 135.12 | 138.97 | +0.27% | 3.34 | 1.56% |