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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.00 | 14.20 | 13.92 | 14.20 | +1.50% | 0.73 | 1.62% |
| 2025-06-23 | 13.54 | 14.06 | 13.46 | 13.99 | +2.27% | 0.75 | 1.70% |
| 2025-06-20 | 13.72 | 13.87 | 13.65 | 13.68 | +0.15% | 0.41 | 0.94% |
| 2025-06-19 | 14.00 | 14.07 | 13.65 | 13.66 | -2.57% | 0.66 | 1.49% |
| 2025-06-18 | 14.05 | 14.07 | 13.87 | 14.02 | -0.57% | 0.61 | 1.36% |
| 2025-06-17 | 14.32 | 14.38 | 14.03 | 14.10 | -0.98% | 0.62 | 1.37% |
| 2025-06-16 | 14.11 | 14.32 | 14.11 | 14.24 | +0.07% | 0.75 | 1.64% |
| 2025-06-13 | 14.78 | 14.86 | 14.20 | 14.23 | -4.88% | 1.72 | 3.73% |
| 2025-06-12 | 15.15 | 15.37 | 14.82 | 14.96 | -1.90% | 1.56 | 3.25% |
| 2025-06-11 | 15.07 | 15.53 | 14.96 | 15.25 | +1.13% | 2.08 | 4.24% |
| 2025-06-10 | 14.94 | 15.36 | 14.76 | 15.08 | +0.94% | 2.26 | 4.69% |
| 2025-06-09 | 14.75 | 14.94 | 14.56 | 14.94 | +1.77% | 0.86 | 1.82% |
| 2025-06-06 | 14.87 | 14.95 | 14.58 | 14.68 | -1.28% | 0.92 | 1.96% |
| 2025-06-05 | 15.04 | 15.14 | 14.74 | 14.87 | -1.46% | 1.32 | 2.78% |
| 2025-06-04 | 14.98 | 15.11 | 14.78 | 15.09 | +1.14% | 1.20 | 2.51% |
| 2025-06-03 | 14.57 | 15.30 | 14.52 | 14.92 | +1.70% | 1.76 | 3.66% |
| 2025-05-30 | 15.07 | 15.17 | 14.56 | 14.67 | -3.74% | 1.81 | 3.82% |
| 2025-05-29 | 15.12 | 15.49 | 14.94 | 15.24 | +2.08% | 1.82 | 3.73% |
| 2025-05-28 | 15.10 | 15.12 | 14.70 | 14.93 | -1.39% | 1.58 | 3.33% |
| 2025-05-27 | 15.24 | 15.35 | 14.87 | 15.14 | -0.85% | 1.55 | 3.23% |