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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.55 | 14.64 | 14.45 | 14.54 | -0.27% | 0.55 | 1.20% |
| 2025-10-21 | 14.50 | 14.62 | 14.38 | 14.58 | +0.48% | 0.72 | 1.56% |
| 2025-10-20 | 14.75 | 14.92 | 14.29 | 14.51 | -1.89% | 1.37 | 2.97% |
| 2025-10-17 | 15.48 | 15.51 | 14.70 | 14.79 | -3.71% | 1.47 | 3.07% |
| 2025-10-16 | 15.01 | 15.95 | 14.99 | 15.36 | +2.54% | 2.83 | 5.70% |
| 2025-10-15 | 14.72 | 15.09 | 14.64 | 14.98 | +1.49% | 0.84 | 1.77% |
| 2025-10-14 | 14.55 | 15.16 | 14.55 | 14.76 | +1.51% | 1.00 | 2.12% |
| 2025-10-13 | 14.25 | 14.55 | 14.19 | 14.54 | -2.48% | 0.79 | 1.72% |
| 2025-10-10 | 14.86 | 15.11 | 14.81 | 14.91 | -0.13% | 0.76 | 1.59% |
| 2025-10-09 | 14.84 | 14.98 | 14.65 | 14.93 | +0.54% | 0.93 | 1.98% |
| 2025-09-30 | 15.00 | 15.02 | 14.78 | 14.85 | -0.93% | 0.81 | 1.70% |
| 2025-09-29 | 14.90 | 15.10 | 14.62 | 14.99 | 0.00% | 0.89 | 1.88% |
| 2025-09-26 | 15.17 | 15.26 | 14.99 | 14.99 | -3.73% | 1.27 | 2.63% |
| 2025-09-25 | 15.32 | 15.77 | 15.17 | 15.57 | +2.70% | 1.86 | 3.75% |
| 2025-09-24 | 15.21 | 15.25 | 15.00 | 15.16 | -0.39% | 1.31 | 2.71% |
| 2025-09-23 | 15.44 | 15.44 | 14.80 | 15.22 | -2.19% | 1.80 | 3.74% |
| 2025-09-22 | 15.83 | 16.00 | 15.40 | 15.56 | -3.95% | 2.89 | 5.79% |
| 2025-09-19 | 15.48 | 16.36 | 15.38 | 16.20 | +3.85% | 4.19 | 8.23% |
| 2025-09-18 | 15.15 | 15.96 | 15.12 | 15.60 | +2.63% | 3.15 | 6.35% |
| 2025-09-17 | 15.29 | 15.36 | 15.09 | 15.20 | -0.52% | 1.19 | 2.44% |