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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 181.07 | 185.68 | 179.29 | 183.00 | +0.45% | 9.13 | 3.19% |
| 2026-01-15 | 177.69 | 183.78 | 177.41 | 182.18 | +1.21% | 8.45 | 2.99% |
| 2026-01-14 | 177.30 | 186.74 | 176.50 | 180.01 | +1.35% | 13.14 | 4.62% |
| 2026-01-13 | 191.00 | 191.00 | 176.28 | 177.62 | -6.24% | 13.12 | 4.58% |
| 2026-01-12 | 176.80 | 189.50 | 175.00 | 189.45 | +7.83% | 16.39 | 5.71% |
| 2026-01-09 | 171.50 | 176.33 | 169.06 | 175.70 | +1.37% | 8.31 | 3.06% |
| 2026-01-08 | 172.06 | 177.90 | 172.06 | 173.33 | -0.01% | 7.07 | 2.58% |
| 2026-01-07 | 176.00 | 177.19 | 170.66 | 173.35 | -1.99% | 9.71 | 3.58% |
| 2026-01-06 | 176.97 | 179.01 | 173.08 | 176.87 | -0.80% | 8.30 | 3.01% |
| 2026-01-05 | 171.02 | 179.01 | 171.01 | 178.30 | +4.88% | 9.36 | 3.40% |
| 2025-12-31 | 176.00 | 176.79 | 168.60 | 170.00 | -1.68% | 6.37 | 2.38% |
| 2025-12-30 | 164.67 | 176.88 | 164.08 | 172.90 | +5.41% | 10.69 | 4.01% |
| 2025-12-29 | 164.09 | 167.88 | 163.84 | 164.03 | +0.14% | 4.77 | 1.83% |
| 2025-12-26 | 164.73 | 167.99 | 163.35 | 163.80 | -1.11% | 4.40 | 1.70% |
| 2025-12-25 | 166.50 | 166.60 | 164.07 | 165.64 | -0.12% | 4.32 | 1.66% |
| 2025-12-24 | 161.60 | 167.80 | 160.51 | 165.84 | +2.57% | 6.50 | 2.53% |
| 2025-12-23 | 159.80 | 164.76 | 159.19 | 161.68 | +1.51% | 5.19 | 2.04% |
| 2025-12-22 | 157.26 | 161.00 | 157.22 | 159.28 | +1.34% | 4.39 | 1.76% |
| 2025-12-19 | 159.90 | 160.97 | 157.02 | 157.18 | -1.28% | 4.33 | 1.74% |
| 2025-12-18 | 161.16 | 162.99 | 159.07 | 159.22 | -2.86% | 4.66 | 1.85% |