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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 178.00 | 180.90 | 175.02 | 177.28 | -1.28% | 4.35 | 1.56% |
| 2025-10-21 | 178.80 | 180.99 | 176.16 | 179.57 | +1.64% | 5.00 | 1.78% |
| 2025-10-20 | 176.00 | 179.99 | 174.59 | 176.68 | +1.54% | 5.57 | 2.01% |
| 2025-10-17 | 181.35 | 184.12 | 173.75 | 174.00 | -4.58% | 6.98 | 2.50% |
| 2025-10-16 | 186.98 | 187.88 | 181.32 | 182.36 | -3.13% | 7.21 | 2.50% |
| 2025-10-15 | 187.00 | 191.88 | 183.58 | 188.25 | -1.34% | 7.70 | 2.63% |
| 2025-10-14 | 200.00 | 203.88 | 188.93 | 190.80 | -2.66% | 9.85 | 3.21% |
| 2025-10-13 | 186.73 | 200.99 | 186.73 | 196.02 | -1.74% | 10.51 | 3.43% |
| 2025-10-10 | 218.10 | 225.17 | 197.61 | 199.50 | -7.72% | 14.82 | 4.54% |
| 2025-10-09 | 213.80 | 222.50 | 207.56 | 216.18 | -0.31% | 19.11 | 5.67% |
| 2025-09-30 | 202.63 | 218.88 | 202.63 | 216.86 | +8.82% | 20.39 | 6.13% |
| 2025-09-29 | 196.85 | 199.91 | 192.00 | 199.29 | +1.16% | 8.45 | 2.74% |
| 2025-09-26 | 206.61 | 210.88 | 196.61 | 197.00 | -4.65% | 10.96 | 3.45% |
| 2025-09-25 | 205.99 | 214.28 | 203.58 | 206.61 | -0.09% | 10.74 | 3.28% |
| 2025-09-24 | 200.08 | 209.68 | 196.95 | 206.80 | +1.26% | 15.07 | 4.71% |
| 2025-09-23 | 204.00 | 205.02 | 192.44 | 204.23 | +2.42% | 18.10 | 5.79% |
| 2025-09-22 | 195.40 | 202.25 | 190.02 | 199.41 | +8.18% | 17.42 | 5.64% |
| 2025-09-19 | 190.50 | 191.00 | 184.00 | 184.34 | -3.10% | 7.81 | 2.67% |
| 2025-09-18 | 191.41 | 201.50 | 186.11 | 190.24 | -0.61% | 14.46 | 4.74% |
| 2025-09-17 | 186.00 | 194.59 | 185.03 | 191.41 | +2.61% | 8.06 | 2.69% |