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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.11 | 14.20 | 13.93 | 13.94 | -0.99% | 0.38 | 0.85% |
| 2026-02-12 | 14.27 | 14.29 | 14.06 | 14.08 | -1.26% | 0.50 | 1.11% |
| 2026-02-11 | 14.30 | 14.41 | 14.26 | 14.26 | -0.35% | 0.35 | 0.76% |
| 2026-02-10 | 14.29 | 14.47 | 14.25 | 14.31 | +0.21% | 0.47 | 1.03% |
| 2026-02-09 | 14.30 | 14.37 | 14.24 | 14.28 | +0.49% | 0.46 | 1.01% |
| 2026-02-06 | 14.15 | 14.31 | 14.10 | 14.21 | +0.14% | 0.38 | 0.85% |
| 2026-02-05 | 14.24 | 14.33 | 14.19 | 14.19 | -0.28% | 0.38 | 0.83% |
| 2026-02-04 | 14.13 | 14.27 | 14.09 | 14.23 | +0.49% | 0.41 | 0.90% |
| 2026-02-03 | 14.12 | 14.23 | 14.06 | 14.16 | +1.00% | 0.31 | 0.68% |
| 2026-02-02 | 14.31 | 14.43 | 14.00 | 14.02 | -2.44% | 0.55 | 1.21% |
| 2026-01-30 | 14.18 | 14.41 | 14.13 | 14.37 | +0.91% | 0.57 | 1.25% |
| 2026-01-29 | 14.26 | 14.42 | 14.15 | 14.24 | -0.14% | 0.62 | 1.36% |
| 2026-01-28 | 14.41 | 14.42 | 14.23 | 14.26 | -1.04% | 0.51 | 1.11% |
| 2026-01-27 | 14.49 | 14.50 | 14.18 | 14.41 | -0.55% | 0.61 | 1.34% |
| 2026-01-26 | 14.70 | 14.73 | 14.38 | 14.49 | -1.23% | 0.62 | 1.35% |
| 2026-01-23 | 14.68 | 14.73 | 14.55 | 14.67 | +0.14% | 0.68 | 1.45% |
| 2026-01-22 | 14.49 | 14.76 | 14.42 | 14.65 | +1.03% | 0.78 | 1.68% |
| 2026-01-21 | 14.48 | 14.54 | 14.40 | 14.50 | -0.21% | 0.48 | 1.03% |
| 2026-01-20 | 14.45 | 14.53 | 14.33 | 14.53 | +0.83% | 0.68 | 1.48% |
| 2026-01-19 | 14.38 | 14.50 | 14.35 | 14.41 | +0.28% | 0.44 | 0.95% |