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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.32 | 14.48 | 14.26 | 14.32 | -0.21% | 0.41 | 0.91% |
| 2025-11-18 | 14.40 | 14.43 | 14.30 | 14.35 | -0.62% | 0.38 | 0.84% |
| 2025-11-17 | 14.51 | 14.52 | 14.32 | 14.44 | -0.69% | 0.61 | 1.33% |
| 2025-11-14 | 14.62 | 14.79 | 14.51 | 14.54 | -0.75% | 0.63 | 1.35% |
| 2025-11-13 | 14.56 | 14.67 | 14.49 | 14.65 | +0.27% | 0.56 | 1.20% |
| 2025-11-12 | 14.59 | 14.66 | 14.46 | 14.61 | +0.41% | 0.59 | 1.27% |
| 2025-11-11 | 14.62 | 14.63 | 14.50 | 14.55 | -0.55% | 0.56 | 1.21% |
| 2025-11-10 | 14.40 | 14.64 | 14.39 | 14.63 | +1.53% | 0.69 | 1.49% |
| 2025-11-07 | 14.45 | 14.52 | 14.41 | 14.41 | -0.69% | 0.49 | 1.07% |
| 2025-11-06 | 14.55 | 14.60 | 14.46 | 14.51 | +0.14% | 0.46 | 0.99% |
| 2025-11-05 | 14.28 | 14.55 | 14.26 | 14.49 | +0.42% | 0.46 | 1.00% |
| 2025-11-04 | 14.52 | 14.55 | 14.35 | 14.43 | -0.89% | 0.55 | 1.20% |
| 2025-11-03 | 14.59 | 14.62 | 14.44 | 14.56 | -0.21% | 0.55 | 1.19% |
| 2025-10-31 | 14.56 | 14.65 | 14.47 | 14.59 | +1.11% | 0.75 | 1.63% |
| 2025-10-30 | 14.70 | 14.80 | 14.39 | 14.43 | -1.84% | 0.95 | 2.05% |
| 2025-10-29 | 14.55 | 14.78 | 14.36 | 14.70 | +1.03% | 0.87 | 1.87% |
| 2025-10-28 | 14.61 | 14.84 | 14.51 | 14.55 | -0.61% | 0.79 | 1.69% |
| 2025-10-27 | 14.57 | 14.74 | 14.41 | 14.64 | +1.67% | 0.91 | 1.97% |
| 2025-10-24 | 14.48 | 14.59 | 14.37 | 14.40 | -1.37% | 0.87 | 1.89% |
| 2025-10-23 | 14.44 | 14.60 | 14.31 | 14.60 | +0.41% | 0.64 | 1.40% |