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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.78 | 14.80 | 14.64 | 14.76 | 0.00% | 1.00 | 2.13% |
| 2025-08-18 | 14.58 | 14.85 | 14.55 | 14.76 | +1.44% | 1.13 | 2.40% |
| 2025-08-15 | 14.41 | 14.60 | 14.41 | 14.55 | +0.69% | 0.71 | 1.52% |
| 2025-08-14 | 14.78 | 14.85 | 14.44 | 14.45 | -1.97% | 0.94 | 2.00% |
| 2025-08-13 | 14.79 | 14.81 | 14.55 | 14.74 | -0.54% | 1.00 | 2.13% |
| 2025-08-12 | 14.89 | 14.92 | 14.70 | 14.82 | +0.07% | 0.92 | 1.94% |
| 2025-08-11 | 14.68 | 14.85 | 14.66 | 14.81 | +1.51% | 1.02 | 2.15% |
| 2025-08-08 | 14.62 | 14.64 | 14.44 | 14.59 | -0.07% | 0.56 | 1.20% |
| 2025-08-07 | 14.68 | 14.72 | 14.56 | 14.60 | -0.61% | 0.61 | 1.30% |
| 2025-08-06 | 14.66 | 14.73 | 14.55 | 14.69 | +0.48% | 0.70 | 1.49% |
| 2025-08-05 | 14.50 | 14.64 | 14.46 | 14.62 | +1.18% | 0.63 | 1.36% |
| 2025-08-04 | 14.35 | 14.50 | 14.22 | 14.45 | +0.70% | 0.43 | 0.94% |
| 2025-08-01 | 14.33 | 14.47 | 14.28 | 14.35 | +0.07% | 0.59 | 1.28% |
| 2025-07-31 | 14.53 | 14.60 | 14.31 | 14.34 | -1.78% | 0.80 | 1.74% |
| 2025-07-30 | 14.70 | 14.74 | 14.45 | 14.60 | -0.82% | 0.80 | 1.70% |
| 2025-07-29 | 14.89 | 14.89 | 14.55 | 14.72 | -1.01% | 0.94 | 2.00% |
| 2025-07-28 | 14.88 | 15.02 | 14.73 | 14.87 | +0.47% | 1.02 | 2.15% |
| 2025-07-25 | 14.70 | 14.84 | 14.66 | 14.80 | +0.68% | 0.79 | 1.67% |
| 2025-07-24 | 14.50 | 14.73 | 14.46 | 14.70 | +1.73% | 1.03 | 2.19% |
| 2025-07-23 | 14.45 | 14.60 | 14.41 | 14.45 | -0.41% | 0.80 | 1.71% |