乐惠国际(603076)股票信息
| 股票代码 | 603076 |
| 股票名称 | 乐惠国际 |
| 最新价/元 | 20.77 |
| 涨跌额/元 | -1.28 |
| 涨跌幅/% | -5.81 |
| 买入/元 | 20.77 |
| 卖出/元 | 20.80 |
| 昨收/元 | 22.05 |
| 今开/元 | 22.05 |
| 最高/元 | 22.07 |
| 最低/元 | 20.62 |
| 成交量/手 | 23651.00 |
| 成交额/万 | 5022.57 |
| 股净值/元 | 129.81 |
| 市净率 | 1.90 |
| 总市值/万 | 250696.69 |
| 流通值/万 | 250696.69 |
| 换手率/% | 1.96 |
| 入市日期 | 2017-11-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
乐惠国际(603076)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 22.05 | 20.77 | -1.28 | -5.81 | 23651.00 | 5022.57 | 1.96 |
| 2024-10-10 | 23.17 | 22.05 | -1.09 | -4.71 | 28753.00 | 6459.48 | 2.38 |
| 2024-10-09 | 25.70 | 23.14 | -2.57 | -10.00 | 25402.76 | 6068.26 | 2.10 |
| 2024-10-08 | 27.01 | 25.71 | 0.41 | 1.62 | 45124.50 | 11852.81 | 3.74 |
| 2024-09-30 | 24.00 | 25.30 | 2.00 | 8.58 | 34596.25 | 8541.08 | 2.87 |
| 2024-09-27 | 23.49 | 23.30 | 1.50 | 6.88 | 26104.60 | 5992.15 | 2.16 |
| 2024-09-26 | 19.65 | 21.80 | 1.98 | 9.99 | 23327.40 | 4951.80 | 1.93 |
| 2024-09-25 | 20.05 | 19.82 | 0.19 | 0.97 | 7954.00 | 1591.37 | 0.66 |
| 2024-09-24 | 18.92 | 19.63 | 0.72 | 3.81 | 6828.00 | 1320.33 | 0.57 |
| 2024-09-23 | 18.72 | 18.91 | 0.09 | 0.48 | 3341.40 | 632.34 | 0.28 |
| 2024-09-20 | 18.95 | 18.82 | -0.33 | -1.72 | 3562.00 | 674.80 | 0.30 |
| 2024-09-19 | 18.58 | 19.15 | 0.53 | 2.85 | 5065.40 | 968.83 | 0.42 |
| 2024-09-18 | 19.04 | 18.62 | -0.42 | -2.21 | 2982.00 | 560.62 | 0.25 |
| 2024-09-13 | 19.55 | 19.04 | -0.62 | -3.15 | 5620.00 | 1086.06 | 0.47 |
| 2024-09-12 | 19.79 | 19.66 | -0.20 | -1.01 | 4437.00 | 881.68 | 0.37 |
| 2024-09-11 | 19.89 | 19.86 | -0.13 | -0.65 | 2648.00 | 528.95 | 0.22 |
| 2024-09-10 | 19.66 | 19.99 | 0.29 | 1.47 | 3892.00 | 770.77 | 0.32 |
| 2024-09-09 | 19.64 | 19.70 | -0.07 | -0.35 | 2661.40 | 523.75 | 0.22 |
| 2024-09-06 | 20.21 | 19.77 | -0.44 | -2.18 | 4209.00 | 836.24 | 0.35 |
| 2024-09-05 | 20.29 | 20.21 | 0.21 | 1.05 | 3320.40 | 669.97 | 0.28 |
| 2024-09-04 | 20.12 | 20.00 | -0.20 | -0.99 | 3751.00 | 750.27 | 0.31 |
| 2024-09-03 | 19.90 | 20.20 | 0.30 | 1.51 | 5061.60 | 1022.75 | 0.42 |
| 2024-09-02 | 20.17 | 19.90 | -0.35 | -1.73 | 5688.00 | 1143.11 | 0.47 |
| 2024-08-30 | 20.16 | 20.25 | 0.09 | 0.45 | 8514.00 | 1723.12 | 0.71 |
| 2024-08-29 | 20.06 | 20.16 | 0.06 | 0.30 | 4312.00 | 868.21 | 0.36 |
| 2024-08-28 | 19.71 | 20.10 | 0.17 | 0.85 | 5329.86 | 1068.69 | 0.44 |
| 2024-08-27 | 20.00 | 19.93 | -0.03 | -0.15 | 8784.00 | 1747.27 | 0.73 |
| 2024-08-26 | 18.63 | 19.96 | 1.30 | 6.97 | 12914.22 | 2515.58 | 1.07 |
| 2024-08-23 | 18.31 | 18.66 | 0.19 | 1.03 | 6257.60 | 1154.59 | 0.52 |
| 2024-08-22 | 18.54 | 18.47 | -0.21 | -1.12 | 5665.00 | 1042.09 | 0.47 |
| 2024-08-21 | 18.52 | 18.68 | -0.01 | -0.05 | 5854.00 | 1086.97 | 0.49 |
| 2024-08-20 | 19.00 | 18.69 | -0.35 | -1.84 | 5970.40 | 1116.49 | 0.49 |
| 2024-08-19 | 18.93 | 19.04 | 0.01 | 0.05 | 5207.00 | 986.77 | 0.43 |
| 2024-08-16 | 19.50 | 19.03 | -0.23 | -1.19 | 7682.00 | 1452.77 | 0.64 |
| 2024-08-15 | 19.32 | 19.26 | -0.06 | -0.31 | 8121.00 | 1575.84 | 0.67 |
| 2024-08-14 | 19.81 | 19.32 | -0.58 | -2.92 | 6735.00 | 1305.44 | 0.56 |
| 2024-08-13 | 19.71 | 19.90 | 0.19 | 0.96 | 3092.00 | 609.14 | 0.26 |
| 2024-08-12 | 19.71 | 19.71 | -0.05 | -0.25 | 3458.00 | 680.78 | 0.29 |
| 2024-08-09 | 20.20 | 19.76 | -0.33 | -1.64 | 4916.00 | 984.65 | 0.41 |
| 2024-08-08 | 20.21 | 20.09 | -0.26 | -1.28 | 6240.40 | 1249.53 | 0.52 |
| 2024-08-07 | 20.19 | 20.35 | 0.16 | 0.79 | 6766.00 | 1373.77 | 0.56 |
| 2024-08-06 | 19.95 | 20.19 | 0.55 | 2.80 | 5719.00 | 1145.73 | 0.47 |
| 2024-08-05 | 20.11 | 19.64 | -0.46 | -2.29 | 6082.86 | 1211.85 | 0.50 |
| 2024-08-02 | 20.30 | 20.10 | -0.40 | -1.95 | 5044.00 | 1023.11 | 0.42 |
| 2024-08-01 | 20.73 | 20.50 | -0.05 | -0.24 | 6094.00 | 1250.80 | 0.50 |
| 2024-07-31 | 19.75 | 20.55 | 0.80 | 4.05 | 10096.00 | 2053.13 | 0.84 |
| 2024-07-30 | 19.56 | 19.75 | 0.08 | 0.41 | 4525.48 | 890.30 | 0.37 |
| 2024-07-29 | 19.92 | 19.67 | -0.25 | -1.26 | 5297.00 | 1051.20 | 0.44 |
| 2024-07-26 | 19.40 | 19.92 | 0.75 | 3.91 | 8079.25 | 1598.30 | 0.67 |
| 2024-07-25 | 19.03 | 19.17 | -0.03 | -0.16 | 4663.65 | 895.26 | 0.39 |
| 2024-07-24 | 19.02 | 19.20 | -0.02 | -0.10 | 5345.40 | 1018.00 | 0.44 |
| 2024-07-23 | 19.76 | 19.22 | -0.48 | -2.44 | 5198.00 | 1008.61 | 0.43 |
| 2024-07-22 | 20.69 | 19.70 | -0.33 | -1.65 | 5992.00 | 1190.62 | 0.50 |
| 2024-07-19 | 19.88 | 20.03 | -0.02 | -0.10 | 4983.40 | 996.18 | 0.41 |
| 2024-07-18 | 19.69 | 20.05 | 0.36 | 1.83 | 8384.00 | 1635.33 | 0.69 |
| 2024-07-17 | 19.79 | 19.69 | -0.10 | -0.51 | 4641.00 | 914.40 | 0.38 |
| 2024-07-16 | 19.97 | 19.79 | 0.04 | 0.20 | 5621.28 | 1111.67 | 0.47 |
| 2024-07-15 | 20.30 | 19.75 | -0.48 | -2.37 | 6701.00 | 1331.53 | 0.56 |
| 2024-07-12 | 20.30 | 20.23 | 0.06 | 0.30 | 7564.00 | 1543.33 | 0.63 |
| 2024-07-11 | 20.47 | 20.17 | 0.15 | 0.75 | 8390.00 | 1708.61 | 0.70 |
| 2024-07-10 | 20.01 | 20.02 | -0.14 | -0.69 | 5632.00 | 1138.67 | 0.47 |
| 2024-07-09 | 20.00 | 20.16 | 0.11 | 0.55 | 7743.00 | 1551.25 | 0.64 |
| 2024-07-08 | 20.83 | 20.05 | -0.78 | -3.75 | 7063.00 | 1435.59 | 0.59 |
| 2024-07-05 | 21.10 | 20.83 | -0.13 | -0.62 | 6412.00 | 1329.37 | 0.53 |
| 2024-07-04 | 21.81 | 20.96 | -0.89 | -4.07 | 5770.00 | 1227.60 | 0.48 |
| 2024-07-03 | 21.58 | 21.85 | 0.37 | 1.72 | 10413.00 | 2265.82 | 0.86 |
| 2024-07-02 | 21.78 | 21.48 | 0.01 | 0.05 | 4134.25 | 886.50 | 0.34 |
| 2024-07-01 | 21.41 | 21.47 | 0.18 | 0.85 | 6940.80 | 1474.28 | 0.58 |
| 2024-06-28 | 21.52 | 21.29 | -0.32 | -1.48 | 8259.00 | 1774.78 | 0.68 |
| 2024-06-27 | 22.06 | 21.61 | -0.31 | -1.41 | 5875.00 | 1284.09 | 0.49 |
| 2024-06-26 | 21.68 | 21.92 | 0.33 | 1.53 | 9316.65 | 2038.45 | 0.77 |
| 2024-06-25 | 21.51 | 21.59 | -0.15 | -0.69 | 8309.60 | 1805.63 | 0.69 |
| 2024-06-24 | 21.90 | 21.74 | -0.74 | -3.29 | 8812.40 | 1939.61 | 0.73 |
| 2024-06-21 | 23.11 | 22.48 | -0.82 | -3.52 | 12299.20 | 2800.35 | 1.02 |
| 2024-06-20 | 22.65 | 23.30 | 0.65 | 2.87 | 23783.40 | 5627.50 | 1.97 |
| 2024-06-19 | 23.20 | 22.65 | -0.34 | -1.48 | 7944.20 | 1813.61 | 0.66 |
| 2024-06-18 | 23.00 | 22.99 | 0.06 | 0.26 | 5686.00 | 1310.50 | 0.47 |
| 2024-06-17 | 23.60 | 22.93 | -0.94 | -3.94 | 11056.20 | 2560.85 | 0.92 |
| 2024-06-14 | 23.90 | 23.87 | 0.21 | 0.89 | 5975.00 | 1419.46 | 0.50 |
| 2024-06-13 | 24.00 | 23.66 | -0.03 | -0.13 | 7467.00 | 1766.28 | 0.62 |
| 2024-06-12 | 23.10 | 23.69 | 0.62 | 2.69 | 9612.00 | 2280.35 | 0.80 |
| 2024-06-11 | 23.00 | 23.07 | -0.17 | -0.73 | 7827.60 | 1791.98 | 0.65 |
| 2024-06-07 | 22.20 | 23.24 | 0.89 | 3.98 | 10838.00 | 2476.39 | 0.90 |
| 2024-06-06 | 23.39 | 22.35 | -1.03 | -4.41 | 16252.05 | 3644.17 | 1.35 |
| 2024-06-05 | 24.20 | 23.38 | -0.75 | -3.11 | 11082.28 | 2620.44 | 0.92 |
| 2024-06-04 | 24.58 | 24.13 | -0.46 | -1.87 | 10676.73 | 2563.97 | 0.88 |
| 2024-06-03 | 25.30 | 24.59 | -1.02 | -3.98 | 13562.00 | 3373.62 | 1.12 |
| 2024-05-31 | 25.65 | 25.61 | 0.26 | 1.03 | 8848.00 | 2259.87 | 0.73 |
| 2024-05-30 | 26.14 | 25.50 | -0.50 | -1.92 | 8172.00 | 2097.18 | 0.68 |
| 2024-05-29 | 26.29 | 26.00 | -0.11 | -0.42 | 6815.00 | 1776.20 | 0.56 |
| 2024-05-28 | 26.39 | 26.11 | -0.18 | -0.69 | 6461.00 | 1694.64 | 0.54 |
| 2024-05-27 | 26.50 | 26.29 | 0.32 | 1.23 | 9220.00 | 2390.24 | 0.76 |
| 2024-05-24 | 26.38 | 25.97 | -0.22 | -0.84 | 14271.00 | 3785.66 | 1.18 |
| 2024-05-23 | 26.58 | 26.19 | -0.44 | -1.65 | 9197.00 | 2419.28 | 0.76 |
| 2024-05-22 | 26.84 | 26.63 | 0.08 | 0.30 | 7523.88 | 2004.29 | 0.62 |
| 2024-05-21 | 27.30 | 26.55 | -0.91 | -3.31 | 15340.65 | 4109.67 | 1.27 |
| 2024-05-20 | 27.09 | 27.46 | 0.41 | 1.52 | 17074.88 | 4705.57 | 1.41 |
| 2024-05-17 | 27.17 | 27.05 | -0.15 | -0.55 | 10202.00 | 2751.15 | 0.85 |
| 2024-05-16 | 27.62 | 27.20 | -0.49 | -1.77 | 17131.00 | 4702.22 | 1.42 |
| 2024-05-15 | 27.88 | 27.69 | -0.30 | -1.07 | 18120.00 | 5029.96 | 1.50 |
日K线
周K线
月K线
