乐惠国际
SH603076 Forward-adjusted MAIN
20.12
-0.29
(-1.42%)
Open
20.41
High
20.52
Low
20.07
Prev close
20.41
Amplitude
2.20%
Volume
105.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
20.26
MA10
20.03
MA20
20.26
MA60
20.24
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.41 | 20.52 | 20.07 | 20.12 | 106万 |
| 2 | 2026-09-29 | 20.16 | 20.50 | 19.96 | 20.41 | 140万 |
| 3 | 2026-09-28 | 20.23 | 20.34 | 19.78 | 20.16 | 162万 |
| 4 | 2026-09-24 | 20.38 | 20.58 | 20.16 | 20.21 | 131万 |
| 5 | 2026-09-23 | 20.25 | 20.66 | 20.07 | 20.38 | 178万 |
| 6 | 2026-09-22 | 20.14 | 20.44 | 19.95 | 20.39 | 132万 |
| 7 | 2026-09-21 | 19.58 | 20.18 | 19.58 | 20.14 | 132万 |
| 8 | 2026-09-18 | 19.61 | 19.76 | 19.51 | 19.58 | 113万 |
| 9 | 2026-09-17 | 19.54 | 19.58 | 19.11 | 19.51 | 122万 |
| 10 | 2026-09-16 | 19.23 | 19.55 | 19.15 | 19.43 | 109万 |
| 11 | 2026-09-15 | 19.78 | 19.80 | 19.30 | 19.36 | 144万 |
| 12 | 2026-09-14 | 19.48 | 19.99 | 19.34 | 19.80 | 162万 |
52W
Data range
17.59
16.1%
33.27
High/low over the last 250 trading days, and where the price sits.
← Stocks