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 |
|---|
| 2025-09-16 | 25.75 | 26.18 | 0.42 | 1.63% | 25.63 | 26.23 | 19216 | 4995.17 | 1.59% |
| 2025-09-15 | 26.00 | 25.76 | -0.27 | -1.04% | 25.71 | 26.08 | 18658 | 4819.05 | 1.55% |
| 2025-09-12 | 26.37 | 26.03 | -0.40 | -1.51% | 25.75 | 26.56 | 35150 | 9155.14 | 2.91% |
| 2025-09-11 | 26.18 | 26.43 | 0.25 | 0.95% | 25.87 | 26.45 | 17343 | 4540.04 | 1.44% |
| 2025-09-10 | 26.37 | 26.18 | -0.19 | -0.72% | 26.10 | 26.49 | 11995 | 3150.11 | 0.99% |
| 2025-09-09 | 26.70 | 26.37 | -0.41 | -1.53% | 26.14 | 26.82 | 17553 | 4636.48 | 1.45% |
| 2025-09-08 | 26.80 | 26.78 | 0.10 | 0.37% | 26.47 | 27.06 | 20388 | 5445.59 | 1.69% |
| 2025-09-05 | 26.59 | 26.68 | 0.28 | 1.06% | 25.90 | 26.87 | 23405 | 6211.01 | 1.94% |
| 2025-09-04 | 26.30 | 26.40 | 0.11 | 0.42% | 26.09 | 26.79 | 21882 | 5796.30 | 1.81% |
| 2025-09-03 | 27.09 | 26.29 | -0.80 | -2.95% | 26.18 | 27.33 | 26205 | 6976.52 | 2.17% |
| 2025-09-02 | 27.80 | 27.09 | -0.85 | -3.04% | 26.96 | 27.95 | 30243 | 8235.70 | 2.51% |
| 2025-09-01 | 26.66 | 27.94 | 0.92 | 3.40% | 26.66 | 28.16 | 49597 | 13701.06 | 4.11% |
| 2025-08-29 | 28.08 | 27.02 | -1.08 | -3.84% | 27.02 | 28.10 | 53855 | 14749.72 | 4.46% |
| 2025-08-28 | 29.20 | 28.10 | -2.21 | -7.29% | 27.61 | 29.50 | 99385 | 28327.67 | 8.23% |
| 2025-08-27 | 29.05 | 30.31 | 1.28 | 4.41% | 28.46 | 31.30 | 91004 | 26889.74 | 7.54% |
| 2025-08-26 | 28.72 | 29.03 | 0.29 | 1.01% | 28.68 | 29.48 | 42487 | 12370.59 | 3.52% |
| 2025-08-25 | 28.49 | 28.74 | 0.43 | 1.52% | 28.43 | 29.15 | 38328 | 11029.87 | 3.18% |
| 2025-08-22 | 28.59 | 28.31 | -0.27 | -0.94% | 27.92 | 28.68 | 32104 | 9057.39 | 2.66% |
| 2025-08-21 | 28.56 | 28.58 | 0.02 | 0.07% | 28.40 | 29.09 | 43813 | 12561.20 | 3.63% |
| 2025-08-20 | 28.11 | 28.56 | 0.45 | 1.60% | 27.92 | 28.95 | 48235 | 13756.50 | 4.00% |
| 2025-08-19 | 27.86 | 28.11 | 0.22 | 0.79% | 27.76 | 28.22 | 23215 | 6505.97 | 1.92% |
| 2025-08-18 | 27.90 | 27.89 | 0.03 | 0.11% | 27.83 | 28.18 | 25080 | 7025.04 | 2.08% |
| 2025-08-15 | 27.60 | 27.86 | 0.26 | 0.94% | 27.48 | 28.00 | 18905 | 5255.30 | 1.57% |
| 2025-08-14 | 28.20 | 27.60 | -0.65 | -2.30% | 27.57 | 28.28 | 26757 | 7459.74 | 2.22% |
| 2025-08-13 | 28.51 | 28.25 | -0.12 | -0.42% | 28.11 | 28.60 | 21703 | 6138.00 | 1.80% |
| 2025-08-12 | 28.74 | 28.37 | -0.26 | -0.91% | 28.14 | 28.78 | 20082 | 5699.24 | 1.66% |
| 2025-08-11 | 28.27 | 28.63 | 0.45 | 1.60% | 28.19 | 28.76 | 27830 | 7941.57 | 2.31% |
| 2025-08-08 | 28.72 | 28.18 | -0.61 | -2.12% | 28.09 | 28.80 | 34226 | 9690.15 | 2.84% |
| 2025-08-07 | 28.60 | 28.79 | 0.19 | 0.66% | 28.43 | 28.98 | 35243 | 10137.73 | 2.92% |
| 2025-08-06 | 28.75 | 28.60 | -0.16 | -0.56% | 28.42 | 28.88 | 29873 | 8526.95 | 2.47% |
| 2025-08-05 | 28.75 | 28.76 | 0.01 | 0.03% | 28.41 | 28.76 | 36385 | 10408.26 | 3.01% |
| 2025-08-04 | 27.92 | 28.75 | 0.78 | 2.79% | 27.73 | 28.75 | 39339 | 11165.91 | 3.26% |
| 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% |
上证大盘股票行情在线 K线走势图
