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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.15 | 16.23 | 16.00 | 16.13 | -0.73% | 0.56 | 0.89% |
| 2025-07-21 | 16.10 | 16.24 | 15.97 | 16.24 | +0.92% | 0.51 | 0.81% |
| 2025-07-18 | 16.15 | 16.24 | 16.00 | 16.10 | -0.91% | 0.75 | 1.19% |
| 2025-07-17 | 16.11 | 16.60 | 16.11 | 16.24 | +1.30% | 1.06 | 1.67% |
| 2025-07-16 | 15.95 | 16.14 | 15.85 | 16.04 | +0.31% | 0.56 | 0.89% |
| 2025-07-15 | 16.44 | 16.62 | 15.80 | 15.99 | -4.55% | 1.29 | 2.06% |
| 2025-07-14 | 16.94 | 17.09 | 16.64 | 16.75 | -2.31% | 0.99 | 1.52% |
| 2025-07-11 | 16.95 | 17.63 | 16.84 | 17.15 | +0.87% | 1.70 | 2.52% |
| 2025-07-10 | 17.15 | 17.25 | 16.85 | 17.00 | -1.72% | 1.22 | 1.84% |
| 2025-07-09 | 16.75 | 17.56 | 16.66 | 17.29 | +3.01% | 2.24 | 3.35% |
| 2025-07-08 | 16.67 | 17.12 | 16.45 | 16.79 | +0.77% | 1.01 | 1.55% |
| 2025-07-07 | 16.43 | 17.22 | 16.43 | 16.66 | +1.63% | 1.24 | 1.89% |
| 2025-07-04 | 16.75 | 16.90 | 16.39 | 16.39 | -2.76% | 1.07 | 1.66% |
| 2025-07-03 | 16.94 | 17.24 | 16.69 | 16.86 | -1.96% | 1.26 | 1.92% |
| 2025-07-02 | 17.05 | 17.47 | 16.87 | 17.20 | +0.46% | 1.74 | 2.61% |
| 2025-07-01 | 17.07 | 17.33 | 16.68 | 17.12 | -2.04% | 1.52 | 2.30% |
| 2025-06-30 | 17.68 | 18.01 | 17.37 | 17.47 | -1.18% | 2.56 | 3.72% |
| 2025-06-27 | 17.43 | 18.11 | 17.04 | 17.68 | 0.00% | 2.81 | 4.11% |
| 2025-06-26 | 16.24 | 18.18 | 16.07 | 17.68 | +8.51% | 3.59 | 5.38% |
| 2025-06-25 | 16.95 | 17.38 | 16.15 | 16.29 | +0.73% | 1.99 | 3.09% |