欢乐家 sz.300997
17.36
+0.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.45 | 17.50 | 17.05 | 17.36 | +0.52% | 0.87 | 1.28% |
| 2026-05-21 | 17.91 | 18.21 | 17.22 | 17.27 | -4.06% | 1.01 | 1.44% |
| 2026-05-20 | 18.19 | 18.21 | 17.83 | 18.00 | -1.26% | 0.62 | 0.87% |
| 2026-05-19 | 18.36 | 18.46 | 17.99 | 18.23 | -0.49% | 0.81 | 1.12% |
| 2026-05-18 | 18.74 | 18.91 | 18.19 | 18.32 | -2.08% | 1.24 | 1.70% |
| 2026-05-15 | 19.23 | 19.30 | 18.44 | 18.71 | -3.61% | 1.62 | 2.17% |
| 2026-05-14 | 19.03 | 19.99 | 18.83 | 19.41 | +1.30% | 2.29 | 2.96% |
| 2026-05-13 | 18.96 | 19.24 | 18.75 | 19.16 | +0.68% | 0.92 | 1.22% |
| 2026-05-12 | 20.00 | 20.09 | 18.93 | 19.03 | -4.37% | 1.62 | 2.11% |
| 2026-05-11 | 20.10 | 20.13 | 19.80 | 19.90 | -1.24% | 1.19 | 1.51% |
| 2026-05-08 | 19.64 | 20.29 | 19.52 | 20.15 | +2.65% | 1.79 | 2.25% |
| 2026-05-07 | 19.72 | 19.93 | 19.42 | 19.63 | -0.71% | 1.26 | 1.62% |
| 2026-05-06 | 19.60 | 19.88 | 19.50 | 19.77 | +0.25% | 1.27 | 1.62% |
| 2026-04-30 | 19.76 | 20.35 | 19.53 | 19.72 | -0.20% | 1.60 | 2.02% |
| 2026-04-29 | 19.66 | 20.47 | 19.65 | 19.76 | -0.60% | 1.84 | 2.31% |
| 2026-04-28 | 20.51 | 20.55 | 19.65 | 19.88 | -3.82% | 2.28 | 2.88% |
| 2026-04-27 | 19.93 | 21.28 | 19.61 | 20.67 | +4.03% | 2.92 | 3.59% |
| 2026-04-24 | 20.31 | 20.62 | 19.73 | 19.87 | +1.16% | 1.97 | 2.45% |
| 2026-04-23 | 20.61 | 20.68 | 19.58 | 19.64 | -5.35% | 2.71 | 3.35% |
| 2026-04-22 | 20.23 | 21.09 | 19.84 | 20.75 | +1.60% | 3.57 | 4.34% |