乐惠国际(603076)股票行情
乐惠国际(603076)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 27.75 | 27.97 | 0.25 | 0.90% | 27.53 | 28.05 | 23892 | 6647.43 | 1.98% |
| 2025-07-31 | 28.00 | 27.72 | -0.31 | -1.11% | 27.58 | 28.30 | 26712 | 7443.05 | 2.21% |
| 2025-07-30 | 28.11 | 28.03 | -0.22 | -0.78% | 27.86 | 28.40 | 25973 | 7283.70 | 2.15% |
| 2025-07-29 | 28.62 | 28.25 | -0.37 | -1.29% | 27.82 | 28.63 | 39129 | 11001.03 | 3.24% |
| 2025-07-28 | 28.74 | 28.62 | 0.01 | 0.03% | 28.34 | 28.76 | 26941 | 7692.58 | 2.23% |
| 2025-07-25 | 28.77 | 28.61 | 0.05 | 0.18% | 28.32 | 28.87 | 31400 | 8969.57 | 2.60% |
| 2025-07-24 | 28.76 | 28.56 | -0.09 | -0.31% | 28.42 | 28.94 | 35315 | 10104.17 | 2.93% |
| 2025-07-23 | 28.64 | 28.65 | -0.05 | -0.17% | 28.51 | 28.94 | 27202 | 7825.37 | 2.25% |
| 2025-07-22 | 29.25 | 28.70 | -0.67 | -2.28% | 28.50 | 29.45 | 38462 | 11097.80 | 3.19% |
| 2025-07-21 | 29.67 | 29.37 | -0.30 | -1.01% | 29.28 | 29.85 | 33718 | 9929.28 | 2.79% |
| 2025-07-18 | 29.85 | 29.67 | -0.18 | -0.60% | 29.27 | 29.92 | 28256 | 8341.97 | 2.34% |
| 2025-07-17 | 29.87 | 29.85 | 0.25 | 0.84% | 29.49 | 30.30 | 32608 | 9735.79 | 2.70% |
| 2025-07-16 | 29.39 | 29.60 | 0.25 | 0.85% | 29.10 | 29.98 | 36796 | 10887.06 | 3.05% |
| 2025-07-15 | 30.05 | 29.35 | -0.50 | -1.68% | 29.08 | 30.35 | 39191 | 11532.68 | 3.25% |
| 2025-07-14 | 29.70 | 29.85 | 0.15 | 0.51% | 29.20 | 29.97 | 28181 | 8380.62 | 2.33% |
| 2025-07-11 | 29.70 | 29.70 | -0.07 | -0.24% | 29.00 | 29.83 | 52116 | 15283.68 | 4.32% |
| 2025-07-10 | 30.50 | 29.77 | -0.79 | -2.59% | 29.75 | 30.50 | 41288 | 12390.77 | 3.42% |
| 2025-07-09 | 30.99 | 30.56 | 0.05 | 0.16% | 30.40 | 31.38 | 70088 | 21599.69 | 5.81% |
| 2025-07-08 | 30.00 | 30.51 | 0.16 | 0.53% | 29.91 | 30.56 | 31236 | 9457.26 | 2.59% |
| 2025-07-07 | 30.00 | 30.35 | 0.62 | 2.09% | 29.77 | 30.80 | 41347 | 12544.87 | 3.43% |
| 2025-07-04 | 30.00 | 29.73 | -0.30 | -1.00% | 29.58 | 30.09 | 21766 | 6490.22 | 1.80% |
| 2025-07-03 | 30.20 | 30.03 | -0.18 | -0.60% | 29.90 | 30.45 | 24329 | 7315.15 | 2.02% |
| 2025-07-02 | 30.90 | 30.21 | -0.61 | -1.98% | 29.95 | 30.90 | 36521 | 11032.84 | 3.03% |
| 2025-07-01 | 31.23 | 30.82 | -0.39 | -1.25% | 30.58 | 31.58 | 38728 | 12009.68 | 3.21% |
| 2025-06-30 | 29.98 | 31.21 | 0.76 | 2.50% | 29.95 | 31.27 | 44631 | 13694.18 | 3.70% |
| 2025-06-27 | 31.46 | 30.45 | -1.29 | -4.06% | 30.26 | 31.46 | 51258 | 15709.45 | 4.25% |
| 2025-06-26 | 30.99 | 31.74 | 0.54 | 1.73% | 30.58 | 32.28 | 53652 | 16803.67 | 4.44% |
| 2025-06-25 | 32.00 | 31.20 | -0.52 | -1.64% | 31.00 | 32.51 | 48870 | 15430.48 | 4.05% |
| 2025-06-24 | 31.64 | 31.72 | 0.42 | 1.34% | 31.29 | 32.35 | 58421 | 18569.36 | 4.84% |
| 2025-06-23 | 30.50 | 31.30 | 0.82 | 2.69% | 29.90 | 31.42 | 56568 | 17504.89 | 4.69% |
| 2025-06-20 | 29.79 | 30.48 | 0.69 | 2.32% | 29.70 | 31.09 | 67520 | 20434.92 | 5.59% |
| 2025-06-19 | 31.52 | 29.79 | -2.17 | -6.79% | 29.69 | 31.53 | 102620 | 31221.79 | 8.50% |
| 2025-06-18 | 31.82 | 31.96 | -0.12 | -0.37% | 31.82 | 33.39 | 68919 | 22358.77 | 5.71% |
| 2025-06-17 | 32.75 | 32.08 | -0.54 | -1.66% | 31.79 | 32.86 | 71663 | 23068.98 | 5.94% |
| 2025-06-16 | 31.47 | 32.62 | 0.96 | 3.03% | 31.19 | 33.49 | 98009 | 32086.42 | 8.12% |
| 2025-06-13 | 32.66 | 31.66 | -1.16 | -3.53% | 31.39 | 33.49 | 116721 | 37840.03 | 9.67% |
| 2025-06-12 | 33.86 | 32.82 | -2.01 | -5.77% | 32.80 | 34.18 | 134209 | 44602.64 | 11.12% |
| 2025-06-11 | 35.88 | 34.83 | -1.41 | -3.89% | 33.50 | 36.98 | 139302 | 48939.28 | 11.54% |
| 2025-06-10 | 39.17 | 36.24 | -3.50 | -8.81% | 36.24 | 39.28 | 154360 | 58139.44 | 12.79% |
| 2025-06-09 | 37.00 | 39.74 | 2.59 | 6.97% | 36.68 | 40.87 | 195918 | 77071.30 | 16.23% |
| 2025-06-06 | 37.55 | 37.15 | -0.40 | -1.07% | 35.88 | 41.00 | 173380 | 66694.15 | 14.36% |
| 2025-06-05 | 39.00 | 37.55 | 1.25 | 3.44% | 34.90 | 39.10 | 196958 | 73657.24 | 16.32% |
| 2025-06-04 | 36.22 | 36.30 | 3.30 | 10.00% | 35.15 | 36.30 | 43513 | 15740.07 | 3.61% |
| 2025-06-03 | 31.50 | 33.00 | 3.00 | 10.00% | 30.60 | 33.00 | 95025 | 30509.24 | 7.87% |
| 2025-05-30 | 32.00 | 30.00 | -2.90 | -8.81% | 29.61 | 32.00 | 116241 | 35396.71 | 9.63% |
| 2025-05-29 | 30.70 | 32.90 | 2.99 | 10.00% | 29.92 | 32.90 | 109131 | 34825.06 | 9.04% |
| 2025-05-28 | 27.00 | 30.31 | 2.76 | 10.02% | 26.80 | 30.31 | 117632 | 34344.18 | 9.75% |
| 2025-05-27 | 27.77 | 27.55 | 1.00 | 3.77% | 26.62 | 28.15 | 109929 | 30036.06 | 9.11% |
| 2025-05-26 | 24.43 | 26.55 | 2.41 | 9.98% | 24.35 | 26.55 | 36370 | 9436.68 | 3.01% |
| 2025-05-23 | 23.81 | 24.14 | 0.25 | 1.05% | 23.79 | 24.86 | 20055 | 4877.17 | 1.66% |
| 2025-05-22 | 24.31 | 23.89 | -0.48 | -1.97% | 23.80 | 24.65 | 21204 | 5118.84 | 1.76% |
| 2025-05-21 | 25.20 | 24.37 | -0.98 | -3.87% | 24.20 | 25.25 | 45035 | 11086.48 | 3.73% |
| 2025-05-20 | 25.25 | 25.35 | 0.14 | 0.56% | 24.79 | 27.06 | 68753 | 17780.52 | 5.70% |
| 2025-05-19 | 24.51 | 25.21 | 0.71 | 2.90% | 24.25 | 25.30 | 28081 | 6989.48 | 2.33% |
| 2025-05-16 | 24.00 | 24.50 | 0.52 | 2.17% | 23.71 | 24.57 | 19266 | 4668.61 | 1.60% |
| 2025-05-15 | 23.69 | 23.98 | 0.18 | 0.76% | 23.36 | 24.05 | 12440 | 2953.98 | 1.03% |
| 2025-05-14 | 23.68 | 23.80 | 0.06 | 0.25% | 23.47 | 23.93 | 13366 | 3163.94 | 1.11% |
| 2025-05-13 | 23.70 | 23.74 | 0.09 | 0.38% | 23.64 | 24.58 | 16452 | 3946.62 | 1.36% |
| 2025-05-12 | 23.96 | 23.65 | -0.25 | -1.05% | 23.60 | 24.17 | 11666 | 2773.21 | 0.97% |
| 2025-05-09 | 23.75 | 23.90 | 0.06 | 0.25% | 23.53 | 24.00 | 11626 | 2768.34 | 0.96% |
| 2025-05-08 | 24.01 | 23.84 | -0.26 | -1.08% | 23.71 | 24.35 | 21540 | 5156.21 | 1.78% |
| 2025-05-07 | 24.32 | 24.10 | -0.20 | -0.82% | 23.98 | 24.77 | 22433 | 5453.98 | 1.86% |
| 2025-05-06 | 23.25 | 24.30 | 1.05 | 4.52% | 23.25 | 24.33 | 29878 | 7158.89 | 2.48% |
| 2025-04-30 | 22.88 | 23.25 | 0.35 | 1.53% | 22.88 | 23.47 | 14444 | 3365.85 | 1.20% |
| 2025-04-29 | 22.43 | 22.90 | 0.50 | 2.23% | 22.25 | 23.00 | 13588 | 3103.13 | 1.13% |
| 2025-04-28 | 23.19 | 22.40 | -0.60 | -2.61% | 22.25 | 23.19 | 14681 | 3300.16 | 1.22% |
| 2025-04-25 | 22.36 | 23.00 | 0.67 | 3.00% | 22.36 | 23.28 | 20057 | 4602.72 | 1.66% |
| 2025-04-24 | 22.71 | 22.33 | -0.37 | -1.63% | 22.21 | 22.76 | 10239 | 2295.67 | 0.85% |
| 2025-04-23 | 22.85 | 22.70 | -0.15 | -0.66% | 22.56 | 22.98 | 11646 | 2650.35 | 0.96% |
| 2025-04-22 | 22.77 | 22.85 | -0.02 | -0.09% | 22.61 | 22.99 | 10558 | 2405.08 | 0.87% |
| 2025-04-21 | 23.09 | 22.87 | -0.37 | -1.59% | 22.78 | 23.26 | 14420 | 3304.91 | 1.19% |
| 2025-04-18 | 23.00 | 23.24 | 0.04 | 0.17% | 22.70 | 23.34 | 19810 | 4563.70 | 1.64% |
| 2025-04-17 | 22.67 | 23.20 | 0.51 | 2.25% | 22.39 | 23.59 | 30319 | 7016.79 | 2.51% |
| 2025-04-16 | 22.41 | 22.69 | 0.08 | 0.35% | 22.17 | 22.77 | 22943 | 5153.77 | 1.90% |
| 2025-04-15 | 21.57 | 22.61 | 0.93 | 4.29% | 21.57 | 22.64 | 28100 | 6266.31 | 2.33% |
| 2025-04-14 | 21.90 | 21.68 | -0.22 | -1.00% | 21.57 | 22.19 | 25887 | 5662.36 | 2.14% |
| 2025-04-11 | 20.75 | 21.90 | -0.65 | -2.88% | 20.75 | 22.44 | 26943 | 5905.28 | 2.23% |
| 2025-04-10 | 20.90 | 22.55 | 2.05 | 10.00% | 20.66 | 22.55 | 22252 | 4816.42 | 1.84% |
| 2025-04-09 | 19.85 | 20.50 | 0.41 | 2.04% | 18.79 | 20.69 | 23922 | 4743.65 | 1.98% |
| 2025-04-08 | 19.88 | 20.09 | -0.03 | -0.15% | 19.33 | 20.53 | 22968 | 4572.39 | 1.90% |
上证大盘股票行情在线 K线走势图
