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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.98 | 17.13 | 15.97 | 17.00 | +6.39% | 3.09 | 4.74% |
| 2025-08-18 | 15.71 | 16.05 | 15.69 | 15.98 | +1.96% | 0.75 | 1.21% |
| 2025-08-15 | 15.53 | 15.69 | 15.49 | 15.67 | +0.32% | 0.36 | 0.60% |
| 2025-08-14 | 15.83 | 15.85 | 15.51 | 15.62 | -1.38% | 0.61 | 1.00% |
| 2025-08-13 | 16.11 | 16.29 | 15.77 | 15.84 | -1.05% | 0.68 | 1.10% |
| 2025-08-12 | 16.05 | 16.19 | 15.95 | 16.01 | -0.55% | 0.45 | 0.72% |
| 2025-08-11 | 15.75 | 16.10 | 15.67 | 16.10 | +2.78% | 0.71 | 1.15% |
| 2025-08-08 | 15.93 | 15.94 | 15.66 | 15.66 | -1.62% | 0.49 | 0.80% |
| 2025-08-07 | 15.80 | 15.98 | 15.71 | 15.92 | +0.75% | 0.53 | 0.85% |
| 2025-08-06 | 15.82 | 15.85 | 15.68 | 15.80 | -0.19% | 0.44 | 0.72% |
| 2025-08-05 | 15.73 | 15.88 | 15.72 | 15.83 | +0.50% | 0.33 | 0.53% |
| 2025-08-04 | 15.60 | 15.76 | 15.50 | 15.75 | +0.06% | 0.30 | 0.50% |
| 2025-08-01 | 15.62 | 15.81 | 15.52 | 15.74 | +0.57% | 0.42 | 0.68% |
| 2025-07-31 | 15.96 | 16.09 | 15.65 | 15.65 | -3.01% | 0.66 | 1.07% |
| 2025-07-30 | 16.00 | 16.32 | 15.85 | 16.14 | -0.43% | 0.91 | 1.46% |
| 2025-07-29 | 16.74 | 16.83 | 16.12 | 16.21 | +0.80% | 1.25 | 1.96% |
| 2025-07-28 | 16.07 | 16.16 | 15.98 | 16.08 | -0.06% | 0.49 | 0.78% |
| 2025-07-25 | 16.08 | 16.15 | 15.96 | 16.09 | +0.06% | 0.43 | 0.69% |
| 2025-07-24 | 15.85 | 16.15 | 15.85 | 16.08 | +1.37% | 0.52 | 0.84% |
| 2025-07-23 | 16.15 | 16.28 | 15.84 | 15.86 | -1.66% | 0.78 | 1.24% |