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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 185.66 | 189.58 | 184.21 | 186.54 | +0.47% | 5.60 | 1.91% |
| 2025-09-15 | 193.80 | 193.80 | 184.10 | 185.67 | -2.54% | 7.71 | 2.63% |
| 2025-09-12 | 188.00 | 194.80 | 184.53 | 190.50 | +1.00% | 12.91 | 4.36% |
| 2025-09-11 | 176.50 | 188.80 | 175.58 | 188.62 | +6.09% | 12.19 | 4.22% |
| 2025-09-10 | 176.01 | 180.40 | 176.00 | 177.79 | +1.03% | 6.22 | 2.23% |
| 2025-09-09 | 179.00 | 181.47 | 174.64 | 175.98 | -2.50% | 6.39 | 2.29% |
| 2025-09-08 | 178.00 | 180.65 | 174.54 | 180.50 | +0.53% | 9.93 | 3.56% |
| 2025-09-05 | 177.88 | 179.79 | 173.88 | 179.54 | +1.99% | 9.46 | 3.41% |
| 2025-09-04 | 188.00 | 188.97 | 172.75 | 176.04 | -6.22% | 11.11 | 3.93% |
| 2025-09-03 | 192.57 | 194.88 | 186.00 | 187.71 | -1.80% | 9.93 | 3.34% |
| 2025-09-02 | 218.39 | 218.39 | 190.00 | 191.15 | -12.39% | 20.01 | 6.36% |
| 2025-09-01 | 220.06 | 225.60 | 211.33 | 218.18 | +0.26% | 15.82 | 4.63% |
| 2025-08-29 | 219.00 | 219.56 | 209.80 | 217.61 | -2.36% | 15.89 | 4.71% |
| 2025-08-28 | 217.90 | 224.30 | 211.77 | 222.88 | +1.31% | 25.05 | 7.37% |
| 2025-08-27 | 193.01 | 225.00 | 193.01 | 219.99 | +17.33% | 27.18 | 8.02% |
| 2025-08-26 | 183.95 | 191.24 | 181.99 | 187.50 | +1.39% | 7.54 | 2.57% |
| 2025-08-25 | 187.60 | 196.00 | 182.10 | 184.93 | -0.57% | 12.56 | 4.29% |
| 2025-08-22 | 180.20 | 188.00 | 180.20 | 185.99 | +2.56% | 10.34 | 3.56% |
| 2025-08-21 | 185.81 | 186.87 | 178.54 | 181.35 | -3.02% | 10.58 | 3.71% |
| 2025-08-20 | 167.01 | 187.87 | 165.40 | 187.00 | +9.82% | 13.33 | 4.83% |