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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 153.97 | 156.50 | 152.91 | 153.00 | -0.52% | 3.15 | 1.30% |
| 2025-11-18 | 153.08 | 155.60 | 152.69 | 153.80 | +0.46% | 3.37 | 1.39% |
| 2025-11-17 | 155.04 | 156.67 | 152.51 | 153.10 | -1.56% | 3.76 | 1.56% |
| 2025-11-14 | 156.02 | 159.30 | 155.00 | 155.53 | -1.47% | 3.16 | 1.28% |
| 2025-11-13 | 157.08 | 158.10 | 155.97 | 157.85 | +0.75% | 2.78 | 1.13% |
| 2025-11-12 | 155.75 | 159.38 | 155.60 | 156.68 | +0.18% | 3.38 | 1.37% |
| 2025-11-11 | 161.19 | 163.18 | 155.51 | 156.40 | -2.97% | 5.97 | 2.40% |
| 2025-11-10 | 158.02 | 161.28 | 157.23 | 161.19 | +2.01% | 4.84 | 1.94% |
| 2025-11-07 | 160.28 | 160.28 | 157.55 | 158.01 | -2.32% | 4.19 | 1.69% |
| 2025-11-06 | 160.66 | 163.65 | 160.66 | 161.76 | +1.41% | 5.25 | 2.06% |
| 2025-11-05 | 157.86 | 160.99 | 156.70 | 159.51 | -0.99% | 4.20 | 1.69% |
| 2025-11-04 | 163.80 | 165.40 | 159.80 | 161.10 | -1.71% | 4.35 | 1.71% |
| 2025-11-03 | 166.51 | 166.81 | 162.88 | 163.90 | -2.03% | 5.53 | 2.15% |
| 2025-10-31 | 166.15 | 169.71 | 165.78 | 167.30 | +0.98% | 5.30 | 2.01% |
| 2025-10-30 | 173.13 | 173.47 | 165.05 | 165.68 | -4.70% | 10.64 | 4.04% |
| 2025-10-29 | 173.00 | 174.71 | 170.01 | 173.86 | -0.02% | 8.53 | 3.16% |
| 2025-10-28 | 178.00 | 178.00 | 172.00 | 173.90 | -6.98% | 16.11 | 5.90% |
| 2025-10-27 | 188.90 | 191.17 | 180.42 | 186.94 | +0.89% | 10.11 | 3.47% |
| 2025-10-24 | 179.50 | 185.86 | 178.03 | 185.30 | +4.51% | 7.88 | 2.75% |
| 2025-10-23 | 176.00 | 177.88 | 172.50 | 177.30 | +0.01% | 3.86 | 1.41% |