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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.05 | 16.29 | 15.91 | 16.18 | +3.42% | 0.98 | 1.56% |
| 2025-06-23 | 15.40 | 15.68 | 15.36 | 15.64 | +0.77% | 0.54 | 0.90% |
| 2025-06-20 | 15.80 | 15.99 | 15.48 | 15.52 | -2.06% | 0.60 | 0.98% |
| 2025-06-19 | 16.25 | 16.40 | 15.80 | 15.85 | -2.97% | 0.90 | 1.43% |
| 2025-06-18 | 16.66 | 16.78 | 16.28 | 16.33 | -1.90% | 0.84 | 1.32% |
| 2025-06-17 | 16.89 | 17.09 | 16.57 | 16.65 | -0.88% | 1.02 | 1.56% |
| 2025-06-16 | 16.38 | 16.89 | 16.23 | 16.80 | +2.54% | 1.11 | 1.72% |
| 2025-06-13 | 16.94 | 17.04 | 16.33 | 16.38 | -5.27% | 1.74 | 2.70% |
| 2025-06-12 | 17.13 | 17.43 | 16.85 | 17.29 | -0.06% | 1.79 | 2.67% |
| 2025-06-11 | 17.28 | 17.37 | 16.99 | 17.30 | -0.74% | 1.35 | 2.01% |
| 2025-06-10 | 17.98 | 17.98 | 16.81 | 17.43 | -1.18% | 2.43 | 3.61% |
| 2025-06-09 | 17.09 | 17.67 | 16.95 | 17.64 | +2.95% | 2.04 | 3.02% |
| 2025-06-06 | 17.53 | 17.67 | 17.05 | 17.14 | -3.89% | 2.26 | 3.36% |
| 2025-06-05 | 18.58 | 18.62 | 17.73 | 17.83 | -6.64% | 3.61 | 5.12% |
| 2025-06-04 | 18.09 | 19.49 | 17.86 | 19.10 | +3.43% | 5.26 | 7.25% |
| 2025-06-03 | 17.44 | 18.80 | 17.07 | 18.46 | +4.37% | 4.31 | 6.15% |
| 2025-05-30 | 19.61 | 19.69 | 17.63 | 17.69 | -14.95% | 5.08 | 7.02% |
| 2025-05-29 | 19.82 | 21.91 | 18.93 | 20.80 | +0.62% | 8.15 | 10.42% |
| 2025-05-28 | 17.16 | 20.67 | 16.69 | 20.67 | +20.01% | 6.06 | 8.27% |
| 2025-05-27 | 16.77 | 19.00 | 16.77 | 17.23 | +7.48% | 5.42 | 7.92% |