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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 157.50 | 164.90 | 156.60 | 163.90 | +4.19% | 6.18 | 2.46% |
| 2025-12-16 | 159.51 | 162.88 | 157.18 | 157.31 | -1.80% | 4.73 | 1.89% |
| 2025-12-15 | 166.34 | 166.34 | 160.20 | 160.20 | -5.61% | 9.02 | 3.55% |
| 2025-12-12 | 160.58 | 169.73 | 158.71 | 169.73 | +4.88% | 11.99 | 4.63% |
| 2025-12-11 | 167.00 | 167.88 | 161.84 | 161.84 | -3.73% | 5.76 | 2.24% |
| 2025-12-10 | 165.18 | 168.98 | 164.19 | 168.11 | +0.51% | 4.95 | 1.90% |
| 2025-12-09 | 169.43 | 171.50 | 166.01 | 167.25 | -1.21% | 7.10 | 2.69% |
| 2025-12-08 | 170.00 | 171.00 | 168.03 | 169.29 | -0.45% | 8.13 | 3.06% |
| 2025-12-05 | 172.00 | 172.26 | 167.03 | 170.06 | -1.70% | 6.80 | 2.56% |
| 2025-12-04 | 172.90 | 174.50 | 167.80 | 173.00 | -1.22% | 9.40 | 3.51% |
| 2025-12-03 | 181.95 | 182.81 | 174.00 | 175.14 | -3.74% | 10.94 | 3.93% |
| 2025-12-02 | 180.66 | 190.00 | 179.79 | 181.95 | +0.19% | 16.68 | 5.79% |
| 2025-12-01 | 170.01 | 184.98 | 167.14 | 181.61 | +8.55% | 20.66 | 7.48% |
| 2025-11-28 | 167.00 | 170.49 | 165.02 | 167.30 | +0.90% | 6.87 | 2.61% |
| 2025-11-27 | 168.23 | 173.01 | 165.33 | 165.81 | -0.05% | 11.25 | 4.24% |
| 2025-11-26 | 158.19 | 168.83 | 157.55 | 165.90 | +5.59% | 13.30 | 5.14% |
| 2025-11-25 | 152.30 | 158.50 | 152.30 | 157.11 | +4.05% | 6.28 | 2.56% |
| 2025-11-24 | 150.01 | 152.00 | 149.22 | 151.00 | +1.62% | 3.47 | 1.47% |
| 2025-11-21 | 151.62 | 152.50 | 148.20 | 148.60 | -2.96% | 4.31 | 1.83% |
| 2025-11-20 | 154.90 | 156.33 | 152.81 | 153.13 | +0.09% | 3.48 | 1.44% |