乐鑫科技
688018.SH
最新价
122.46
涨跌
+14.00%
+0.000
总市值
287.03亿
流通市值
287.03亿
开盘
114.70
最高
124.61
最低
112.68
昨收
-
成交量
1523.72万
成交额
18.19亿
换手率
-%
振幅
-%
总股本
2.34亿
流通股本
2.34亿
5d 涨跌
+0.00%
20d 涨跌
+0.00%
历史 K 线 · 80 个交易日
MA:
窗口:
技术指标
MACD (12/26/9)HIST +0.5498
DIF
1.1094
DEA
0.8345
HIST
0.5498
KDJ (9/3/3)中性
K
48.75
D
45.51
J
55.22
RSI
RSI 6
64.87
RSI 14
58.85
RSI 24
54.88
布林带 (20/2)
上轨
126.08
中轨
112.17
下轨
98.27
波动 / 动量
ATR 14
6.4784
年化波动
-
5d 动量
-
20d 动量
-
3d 偏离
-
10d 偏离
-
触发信号(0/17)
当前无触发信号
• 信号基于最近一根 K 线 (2026-10-14) 计算
• 多信号共振更可靠, 单信号需结合其他指标判断
• 数据来源: TickFlow Engine @ 192.168.1.194:3018
最近 20 日 K 线
| 日期 | 开 | 高 | 低 | 收 | 涨跌 | 成交 | 换手 | 振幅 |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 114.70 | 124.61 | 112.68 | 122.46 | +14.00% | 1523.72万 | 650.09% | 0.11% |
| 2026-10-13 | 108.97 | 109.89 | 104.35 | 107.42 | -3.83% | 662.97万 | 282.86% | 0.05% |
| 2026-10-12 | 117.20 | 117.21 | 111.61 | 111.70 | -4.45% | 486.82万 | 207.70% | 0.05% |
| 2026-10-09 | 116.68 | 121.68 | 113.87 | 116.90 | -0.64% | 6.64万 | 2.84% | 0.07% |
| 2026-10-08 | 121.00 | 124.88 | 116.65 | 117.65 | +2.23% | 10.98万 | 4.68% | 0.07% |
| 2026-09-30 | 116.28 | 118.49 | 114.20 | 115.08 | -0.61% | 4.39万 | 1.87% | 0.04% |
| 2026-09-29 | 115.52 | 116.99 | 113.27 | 115.79 | +0.08% | 4.15万 | 1.77% | 0.03% |
| 2026-09-28 | 118.56 | 119.10 | 114.58 | 115.70 | -2.48% | 4.18万 | 1.78% | 0.04% |
| 2026-09-24 | 121.89 | 122.78 | 118.64 | 118.64 | -2.94% | 3.55万 | 1.52% | 0.03% |
| 2026-09-23 | 123.95 | 124.88 | 120.96 | 122.23 | -1.11% | 6.66万 | 2.84% | 0.03% |
| 2026-09-22 | 114.68 | 125.85 | 114.61 | 123.60 | +10.06% | 13.01万 | 5.55% | 0.10% |
| 2026-09-21 | 113.00 | 113.17 | 110.68 | 112.30 | +0.17% | 3.64万 | 1.55% | 0.02% |
| 2026-09-18 | 105.73 | 114.35 | 105.60 | 112.11 | +7.61% | 7.65万 | 3.26% | 0.08% |
| 2026-09-17 | 103.93 | 105.35 | 103.33 | 104.18 | -0.61% | 2.50万 | 1.06% | 0.02% |
| 2026-09-16 | 102.37 | 104.96 | 101.53 | 104.82 | +2.16% | 3.38万 | 1.44% | 0.03% |
| 2026-09-15 | 102.73 | 104.00 | 102.31 | 102.60 | -0.19% | 2.10万 | 0.90% | 0.02% |
| 2026-09-14 | 102.55 | 103.34 | 101.05 | 102.80 | -0.82% | 1.98万 | 0.84% | 0.02% |
| 2026-09-11 | 104.18 | 105.32 | 101.69 | 103.65 | -1.68% | 3.05万 | 1.30% | 0.03% |
| 2026-09-10 | 107.85 | 107.85 | 104.60 | 105.42 | -2.73% | 3.99万 | 1.70% | 0.03% |
| 2026-09-09 | 110.57 | 111.65 | 108.12 | 108.38 | -2.47% | 2.92万 | 1.24% | 0.03% |