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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.46 | 13.68 | 13.41 | 13.58 | +0.97% | 0.34 | 0.79% |
| 2025-12-16 | 13.60 | 13.61 | 13.35 | 13.45 | -1.10% | 0.35 | 0.83% |
| 2025-12-15 | 13.66 | 13.75 | 13.55 | 13.60 | -0.73% | 0.27 | 0.63% |
| 2025-12-12 | 13.71 | 13.82 | 13.66 | 13.70 | -0.07% | 0.23 | 0.52% |
| 2025-12-11 | 13.86 | 13.97 | 13.70 | 13.71 | -1.65% | 0.33 | 0.75% |
| 2025-12-10 | 13.93 | 13.98 | 13.86 | 13.94 | +0.29% | 0.24 | 0.55% |
| 2025-12-09 | 14.04 | 14.10 | 13.89 | 13.90 | -1.14% | 0.25 | 0.56% |
| 2025-12-08 | 14.01 | 14.13 | 13.94 | 14.06 | +0.43% | 0.32 | 0.71% |
| 2025-12-05 | 13.94 | 14.02 | 13.80 | 14.00 | +0.65% | 0.28 | 0.63% |
| 2025-12-04 | 14.11 | 14.16 | 13.83 | 13.91 | -1.49% | 0.49 | 1.10% |
| 2025-12-03 | 14.13 | 14.26 | 14.06 | 14.12 | -0.07% | 0.35 | 0.78% |
| 2025-12-02 | 14.30 | 14.30 | 14.08 | 14.13 | -1.12% | 0.36 | 0.80% |
| 2025-12-01 | 14.25 | 14.35 | 14.22 | 14.29 | 0.00% | 0.30 | 0.65% |
| 2025-11-28 | 14.07 | 14.33 | 14.05 | 14.29 | +1.20% | 0.34 | 0.76% |
| 2025-11-27 | 14.06 | 14.28 | 14.06 | 14.12 | +0.07% | 0.30 | 0.66% |
| 2025-11-26 | 14.18 | 14.30 | 14.07 | 14.11 | -0.84% | 0.38 | 0.83% |
| 2025-11-25 | 14.20 | 14.42 | 14.09 | 14.23 | +2.15% | 0.61 | 1.35% |
| 2025-11-24 | 13.80 | 14.01 | 13.73 | 13.93 | +1.68% | 0.39 | 0.88% |
| 2025-11-21 | 13.92 | 14.07 | 13.60 | 13.70 | -2.35% | 0.58 | 1.33% |
| 2025-11-20 | 14.38 | 14.38 | 14.00 | 14.03 | -2.03% | 0.54 | 1.20% |