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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.55 | 14.56 | 14.37 | 14.51 | -0.27% | 0.67 | 1.45% |
| 2025-07-21 | 14.38 | 14.57 | 14.32 | 14.55 | +1.39% | 0.71 | 1.53% |
| 2025-07-18 | 14.35 | 14.38 | 14.28 | 14.35 | 0.00% | 0.46 | 1.00% |
| 2025-07-17 | 14.30 | 14.35 | 14.20 | 14.35 | +0.49% | 0.60 | 1.31% |
| 2025-07-16 | 14.20 | 14.33 | 14.17 | 14.28 | +0.78% | 0.53 | 1.15% |
| 2025-07-15 | 14.36 | 14.37 | 13.97 | 14.17 | -1.32% | 0.81 | 1.79% |
| 2025-07-14 | 14.40 | 14.48 | 14.30 | 14.36 | -0.49% | 0.52 | 1.12% |
| 2025-07-11 | 14.39 | 14.54 | 14.24 | 14.43 | +0.35% | 0.86 | 1.87% |
| 2025-07-10 | 14.40 | 14.47 | 14.31 | 14.38 | -0.55% | 0.63 | 1.37% |
| 2025-07-09 | 14.46 | 14.75 | 14.43 | 14.46 | -0.48% | 0.87 | 1.87% |
| 2025-07-08 | 14.39 | 14.57 | 14.28 | 14.53 | +1.61% | 0.82 | 1.76% |
| 2025-07-07 | 14.26 | 14.36 | 14.20 | 14.30 | +0.42% | 0.41 | 0.89% |
| 2025-07-04 | 14.52 | 14.58 | 14.23 | 14.24 | -2.40% | 0.87 | 1.89% |
| 2025-07-03 | 14.23 | 14.83 | 14.17 | 14.59 | +2.75% | 1.38 | 2.96% |
| 2025-07-02 | 14.24 | 14.24 | 14.08 | 14.20 | -0.35% | 0.55 | 1.20% |
| 2025-07-01 | 14.30 | 14.30 | 14.08 | 14.25 | -0.49% | 0.57 | 1.25% |
| 2025-06-30 | 14.20 | 14.36 | 14.13 | 14.32 | +0.92% | 0.58 | 1.27% |
| 2025-06-27 | 14.13 | 14.35 | 14.13 | 14.19 | +0.50% | 0.62 | 1.37% |
| 2025-06-26 | 14.36 | 14.38 | 14.12 | 14.12 | -1.47% | 0.58 | 1.28% |
| 2025-06-25 | 14.18 | 14.36 | 14.13 | 14.33 | +0.92% | 0.80 | 1.75% |