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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 168.60 | 172.50 | 167.30 | 167.30 | -1.60% | 3.54 | 1.34% |
| 2026-02-12 | 163.61 | 173.00 | 163.50 | 170.02 | +4.04% | 7.31 | 2.79% |
| 2026-02-11 | 162.90 | 164.67 | 162.90 | 163.41 | -0.38% | 2.07 | 0.81% |
| 2026-02-10 | 163.60 | 165.00 | 162.74 | 164.03 | +0.26% | 3.74 | 1.46% |
| 2026-02-09 | 163.97 | 164.45 | 161.83 | 163.60 | +1.10% | 2.74 | 1.08% |
| 2026-02-06 | 160.02 | 164.47 | 158.75 | 161.82 | +0.18% | 3.43 | 1.36% |
| 2026-02-05 | 159.18 | 163.98 | 158.80 | 161.53 | +0.96% | 3.66 | 1.46% |
| 2026-02-04 | 162.98 | 163.00 | 158.58 | 160.00 | -2.50% | 4.44 | 1.78% |
| 2026-02-03 | 162.89 | 164.88 | 159.35 | 164.10 | +2.72% | 4.73 | 1.87% |
| 2026-02-02 | 166.44 | 167.94 | 159.35 | 159.75 | -5.08% | 5.80 | 2.28% |
| 2026-01-30 | 169.25 | 171.68 | 163.60 | 168.30 | -1.27% | 5.69 | 2.16% |
| 2026-01-29 | 176.00 | 179.60 | 170.00 | 170.47 | -3.93% | 6.85 | 2.52% |
| 2026-01-28 | 174.71 | 181.56 | 174.71 | 177.44 | +0.88% | 7.75 | 2.78% |
| 2026-01-27 | 170.10 | 177.30 | 166.80 | 175.90 | +3.75% | 8.44 | 3.11% |
| 2026-01-26 | 179.00 | 181.55 | 169.40 | 169.55 | -5.46% | 9.18 | 3.39% |
| 2026-01-23 | 177.50 | 180.80 | 175.51 | 179.35 | +1.04% | 7.60 | 2.72% |
| 2026-01-22 | 180.31 | 181.61 | 175.98 | 177.50 | -0.89% | 5.44 | 1.95% |
| 2026-01-21 | 173.01 | 181.60 | 172.33 | 179.10 | +2.43% | 8.33 | 2.98% |
| 2026-01-20 | 175.89 | 180.90 | 173.12 | 174.85 | -0.55% | 6.85 | 2.48% |
| 2026-01-19 | 181.36 | 182.00 | 175.78 | 175.81 | -3.93% | 8.09 | 2.90% |