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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.61 | 12.70 | 11.93 | 12.00 | -5.66% | 0.59 | 1.52% |
| 2026-03-20 | 12.84 | 12.90 | 12.67 | 12.72 | -0.31% | 0.41 | 1.01% |
| 2026-03-19 | 13.11 | 13.13 | 12.72 | 12.76 | -3.48% | 0.55 | 1.35% |
| 2026-03-18 | 13.26 | 13.29 | 13.04 | 13.22 | -0.38% | 0.52 | 1.25% |
| 2026-03-17 | 13.49 | 13.56 | 13.27 | 13.27 | -1.56% | 0.43 | 1.00% |
| 2026-03-16 | 13.32 | 13.49 | 13.32 | 13.48 | +0.22% | 0.36 | 0.84% |
| 2026-03-13 | 13.41 | 13.56 | 13.36 | 13.45 | +0.22% | 0.32 | 0.75% |
| 2026-03-12 | 13.64 | 13.65 | 13.41 | 13.42 | -1.61% | 0.41 | 0.96% |
| 2026-03-11 | 13.73 | 13.75 | 13.56 | 13.64 | -0.29% | 0.28 | 0.64% |
| 2026-03-10 | 13.62 | 13.68 | 13.59 | 13.68 | +1.33% | 0.31 | 0.72% |
| 2026-03-09 | 13.47 | 13.57 | 13.31 | 13.50 | -1.39% | 0.43 | 1.01% |
| 2026-03-06 | 13.44 | 13.78 | 13.40 | 13.69 | +1.94% | 0.41 | 0.96% |
| 2026-03-05 | 13.39 | 13.65 | 13.36 | 13.43 | +1.44% | 0.38 | 0.88% |
| 2026-03-04 | 13.42 | 13.45 | 13.15 | 13.24 | -1.85% | 0.50 | 1.18% |
| 2026-03-03 | 13.75 | 13.94 | 13.49 | 13.49 | -2.18% | 0.65 | 1.48% |
| 2026-03-02 | 14.28 | 14.29 | 13.73 | 13.79 | -3.97% | 1.07 | 2.41% |
| 2026-02-27 | 14.20 | 14.37 | 14.15 | 14.36 | +1.13% | 0.41 | 0.90% |
| 2026-02-26 | 14.27 | 14.27 | 14.12 | 14.20 | -0.56% | 0.37 | 0.82% |
| 2026-02-25 | 14.13 | 14.35 | 14.12 | 14.28 | +1.06% | 0.50 | 1.09% |
| 2026-02-24 | 14.07 | 14.26 | 14.04 | 14.13 | +1.36% | 0.43 | 0.96% |