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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.31 | 14.45 | 14.22 | 14.37 | +0.49% | 0.58 | 1.27% |
| 2026-01-15 | 14.30 | 14.44 | 14.25 | 14.30 | -0.97% | 0.61 | 1.34% |
| 2026-01-14 | 14.25 | 14.65 | 14.20 | 14.44 | +1.26% | 1.33 | 2.90% |
| 2026-01-13 | 14.44 | 14.59 | 14.21 | 14.26 | -0.97% | 1.02 | 2.22% |
| 2026-01-12 | 14.34 | 14.40 | 14.20 | 14.40 | +0.07% | 0.90 | 1.98% |
| 2026-01-09 | 13.98 | 14.54 | 13.92 | 14.39 | +3.01% | 1.42 | 3.14% |
| 2026-01-08 | 13.90 | 13.97 | 13.82 | 13.97 | +0.58% | 0.43 | 0.98% |
| 2026-01-07 | 13.93 | 13.99 | 13.84 | 13.89 | -0.07% | 0.38 | 0.85% |
| 2026-01-06 | 13.78 | 13.94 | 13.75 | 13.90 | +0.87% | 0.42 | 0.95% |
| 2026-01-05 | 13.61 | 13.82 | 13.60 | 13.78 | +1.25% | 0.35 | 0.80% |
| 2025-12-31 | 13.69 | 13.75 | 13.48 | 13.61 | -0.29% | 0.42 | 0.96% |
| 2025-12-30 | 13.73 | 13.78 | 13.64 | 13.65 | -0.66% | 0.34 | 0.78% |
| 2025-12-29 | 13.76 | 13.82 | 13.71 | 13.74 | -0.43% | 0.25 | 0.57% |
| 2025-12-26 | 13.85 | 13.93 | 13.80 | 13.80 | -1.15% | 0.33 | 0.75% |
| 2025-12-25 | 14.05 | 14.07 | 13.95 | 13.96 | -0.21% | 0.24 | 0.53% |
| 2025-12-24 | 13.98 | 14.04 | 13.88 | 13.99 | +0.43% | 0.28 | 0.62% |
| 2025-12-23 | 13.92 | 14.03 | 13.84 | 13.93 | -0.07% | 0.28 | 0.62% |
| 2025-12-22 | 13.86 | 13.97 | 13.86 | 13.94 | +0.14% | 0.27 | 0.61% |
| 2025-12-19 | 13.71 | 13.93 | 13.68 | 13.92 | +2.05% | 0.39 | 0.88% |
| 2025-12-18 | 13.63 | 13.74 | 13.58 | 13.64 | +0.44% | 0.28 | 0.63% |