乐歌股份 sz.300729
12.25
+1.83%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.09 | 12.28 | 11.90 | 12.25 | +1.83% | 0.34 | 0.86% |
| 2026-05-21 | 12.40 | 12.42 | 12.01 | 12.03 | -1.72% | 0.36 | 0.91% |
| 2026-05-20 | 12.55 | 12.57 | 12.15 | 12.24 | -2.47% | 0.42 | 1.04% |
| 2026-05-19 | 12.39 | 12.60 | 12.24 | 12.55 | +0.97% | 0.37 | 0.91% |
| 2026-05-18 | 12.68 | 12.68 | 12.21 | 12.43 | -1.97% | 0.55 | 1.34% |
| 2026-05-15 | 12.70 | 13.21 | 12.56 | 12.68 | -0.16% | 0.74 | 1.75% |
| 2026-05-14 | 13.21 | 13.24 | 12.68 | 12.70 | -3.50% | 0.75 | 1.78% |
| 2026-05-13 | 12.49 | 13.30 | 12.37 | 13.16 | +5.62% | 1.17 | 2.73% |
| 2026-05-12 | 12.82 | 12.85 | 12.37 | 12.46 | -2.81% | 0.44 | 1.07% |
| 2026-05-11 | 12.78 | 12.85 | 12.64 | 12.82 | +0.87% | 0.42 | 0.99% |
| 2026-05-08 | 12.49 | 12.76 | 12.49 | 12.71 | +1.76% | 0.39 | 0.94% |
| 2026-05-07 | 12.40 | 12.69 | 12.40 | 12.49 | +0.40% | 0.45 | 1.10% |
| 2026-05-06 | 12.38 | 12.49 | 12.36 | 12.44 | +0.40% | 0.39 | 0.94% |
| 2026-04-30 | 12.54 | 12.61 | 12.34 | 12.39 | -1.35% | 0.45 | 1.10% |
| 2026-04-29 | 12.33 | 12.62 | 12.24 | 12.56 | +1.87% | 0.42 | 1.02% |
| 2026-04-28 | 12.32 | 12.45 | 12.20 | 12.33 | -0.08% | 0.34 | 0.85% |
| 2026-04-27 | 12.30 | 12.40 | 12.03 | 12.34 | -5.15% | 1.00 | 2.50% |
| 2026-04-24 | 12.90 | 13.04 | 12.85 | 13.01 | -0.08% | 0.42 | 0.98% |
| 2026-04-23 | 13.04 | 13.11 | 12.81 | 13.02 | -0.08% | 0.44 | 1.03% |
| 2026-04-22 | 13.08 | 13.10 | 12.96 | 13.03 | -0.69% | 0.29 | 0.69% |