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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 140.14 | 144.68 | 137.50 | 138.60 | -3.07% | 4.38 | 1.99% |
| 2026-03-20 | 146.33 | 147.63 | 142.90 | 142.99 | -1.48% | 3.17 | 1.40% |
| 2026-03-19 | 147.99 | 149.41 | 144.51 | 145.14 | -3.88% | 3.78 | 1.66% |
| 2026-03-18 | 151.75 | 151.90 | 149.00 | 151.00 | +0.65% | 2.69 | 1.15% |
| 2026-03-17 | 153.86 | 154.77 | 149.81 | 150.02 | -2.39% | 2.79 | 1.18% |
| 2026-03-16 | 151.00 | 153.76 | 147.26 | 153.70 | +1.78% | 3.26 | 1.39% |
| 2026-03-13 | 153.20 | 154.41 | 150.50 | 151.01 | -2.06% | 2.72 | 1.15% |
| 2026-03-12 | 155.68 | 158.01 | 152.54 | 154.18 | -1.32% | 2.70 | 1.12% |
| 2026-03-11 | 158.98 | 160.00 | 155.01 | 156.25 | -1.75% | 3.69 | 1.50% |
| 2026-03-10 | 158.98 | 164.47 | 158.00 | 159.03 | +4.04% | 6.23 | 2.48% |
| 2026-03-09 | 152.06 | 153.49 | 147.08 | 152.85 | -1.22% | 3.63 | 1.56% |
| 2026-03-06 | 153.00 | 156.58 | 153.00 | 154.73 | +0.19% | 2.11 | 0.88% |
| 2026-03-05 | 156.88 | 157.19 | 153.51 | 154.44 | +0.84% | 2.99 | 1.23% |
| 2026-03-04 | 157.09 | 160.26 | 152.50 | 153.16 | -3.26% | 4.58 | 1.88% |
| 2026-03-03 | 167.61 | 168.50 | 158.00 | 158.32 | -5.75% | 5.94 | 2.36% |
| 2026-03-02 | 166.94 | 169.99 | 163.62 | 167.98 | -0.54% | 5.01 | 1.93% |
| 2026-02-27 | 168.50 | 171.80 | 165.84 | 168.90 | -0.88% | 3.75 | 1.43% |
| 2026-02-26 | 167.12 | 172.49 | 164.00 | 170.40 | +1.55% | 6.31 | 2.40% |
| 2026-02-25 | 161.49 | 171.39 | 160.87 | 167.80 | +3.91% | 7.34 | 2.84% |
| 2026-02-24 | 168.19 | 169.00 | 158.88 | 161.49 | -3.47% | 6.89 | 2.75% |