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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.26 | 13.30 | 13.04 | 13.12 | -1.06% | 0.39 | 0.92% |
| 2026-04-20 | 13.05 | 13.32 | 12.95 | 13.26 | +1.38% | 0.49 | 1.14% |
| 2026-04-17 | 12.90 | 13.22 | 12.90 | 13.08 | +0.31% | 0.59 | 1.38% |
| 2026-04-16 | 12.65 | 13.20 | 12.62 | 13.04 | +3.66% | 0.85 | 2.00% |
| 2026-04-15 | 12.68 | 12.72 | 12.50 | 12.58 | -0.63% | 0.43 | 1.04% |
| 2026-04-14 | 12.67 | 12.74 | 12.56 | 12.66 | +0.32% | 0.30 | 0.72% |
| 2026-04-13 | 12.49 | 12.66 | 12.44 | 12.62 | +0.48% | 0.34 | 0.82% |
| 2026-04-10 | 12.39 | 12.64 | 12.32 | 12.56 | +2.28% | 0.45 | 1.09% |
| 2026-04-09 | 12.50 | 12.53 | 12.25 | 12.28 | -2.23% | 0.37 | 0.91% |
| 2026-04-08 | 12.37 | 12.59 | 12.29 | 12.56 | +3.46% | 0.43 | 1.05% |
| 2026-04-07 | 12.13 | 12.23 | 12.06 | 12.14 | +0.25% | 0.28 | 0.70% |
| 2026-04-03 | 12.20 | 12.21 | 11.97 | 12.11 | -0.33% | 0.34 | 0.86% |
| 2026-04-02 | 12.35 | 12.39 | 12.05 | 12.15 | -1.62% | 0.29 | 0.73% |
| 2026-04-01 | 12.24 | 12.40 | 12.15 | 12.35 | +2.40% | 0.28 | 0.70% |
| 2026-03-31 | 12.18 | 12.26 | 12.05 | 12.06 | -0.90% | 0.28 | 0.73% |
| 2026-03-30 | 12.29 | 12.34 | 12.08 | 12.17 | -1.93% | 0.41 | 1.06% |
| 2026-03-27 | 12.16 | 12.42 | 12.02 | 12.41 | +1.64% | 0.30 | 0.77% |
| 2026-03-26 | 12.40 | 12.48 | 12.12 | 12.21 | -1.53% | 0.39 | 1.01% |
| 2026-03-25 | 12.34 | 12.49 | 12.31 | 12.40 | +0.90% | 0.39 | 0.98% |
| 2026-03-24 | 12.23 | 12.30 | 11.99 | 12.29 | +2.42% | 0.35 | 0.91% |