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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.87 | 15.35 | 14.71 | 15.28 | +3.10% | 1.62 | 3.35% |
| 2025-09-15 | 14.80 | 15.12 | 14.77 | 14.82 | -0.07% | 0.63 | 1.32% |
| 2025-09-12 | 15.08 | 15.10 | 14.79 | 14.83 | -1.66% | 0.82 | 1.72% |
| 2025-09-11 | 14.96 | 15.10 | 14.78 | 15.08 | +0.80% | 0.82 | 1.71% |
| 2025-09-10 | 15.09 | 15.17 | 14.92 | 14.96 | -0.73% | 0.74 | 1.53% |
| 2025-09-09 | 15.20 | 15.27 | 15.00 | 15.07 | -0.86% | 0.91 | 1.87% |
| 2025-09-08 | 14.73 | 15.30 | 14.65 | 15.20 | +3.40% | 1.63 | 3.37% |
| 2025-09-05 | 14.48 | 14.70 | 14.33 | 14.70 | +2.51% | 0.84 | 1.81% |
| 2025-09-04 | 14.32 | 14.55 | 14.15 | 14.34 | +0.07% | 0.80 | 1.74% |
| 2025-09-03 | 14.68 | 14.84 | 14.28 | 14.33 | -2.18% | 0.88 | 1.89% |
| 2025-09-02 | 14.86 | 14.86 | 14.48 | 14.65 | -1.21% | 1.09 | 2.32% |
| 2025-09-01 | 14.86 | 14.98 | 14.74 | 14.83 | -0.40% | 1.01 | 2.13% |
| 2025-08-29 | 14.94 | 15.04 | 14.81 | 14.89 | -0.67% | 0.91 | 1.89% |
| 2025-08-28 | 15.05 | 15.18 | 14.51 | 14.99 | -0.07% | 1.49 | 3.13% |
| 2025-08-27 | 15.32 | 15.58 | 15.00 | 15.00 | -1.25% | 2.06 | 4.19% |
| 2025-08-26 | 15.15 | 15.33 | 15.05 | 15.19 | +0.26% | 1.40 | 2.87% |
| 2025-08-25 | 15.01 | 15.17 | 14.95 | 15.15 | -0.53% | 1.56 | 3.24% |
| 2025-08-22 | 15.31 | 15.40 | 15.07 | 15.23 | -0.85% | 1.67 | 3.43% |
| 2025-08-21 | 14.87 | 15.68 | 14.86 | 15.36 | +3.30% | 3.06 | 6.26% |
| 2025-08-20 | 14.72 | 14.87 | 14.65 | 14.87 | +0.75% | 1.03 | 2.18% |