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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.83 | 16.22 | 14.64 | 16.03 | +6.87% | 1.99 | 3.30% |
| 2025-05-23 | 15.79 | 15.85 | 14.94 | 15.00 | -2.13% | 1.57 | 2.64% |
| 2025-05-22 | 16.06 | 16.98 | 15.31 | 15.32 | -3.43% | 2.18 | 3.52% |
| 2025-05-21 | 16.08 | 17.22 | 15.85 | 15.87 | +1.91% | 3.62 | 5.63% |
| 2025-05-20 | 14.75 | 16.29 | 14.68 | 15.57 | +5.29% | 3.01 | 4.98% |
| 2025-05-19 | 14.49 | 14.91 | 14.30 | 14.79 | +1.98% | 0.98 | 1.73% |
| 2025-05-16 | 14.70 | 14.75 | 14.28 | 14.50 | -2.20% | 0.98 | 1.73% |
| 2025-05-15 | 14.70 | 15.04 | 14.52 | 14.83 | +1.15% | 1.49 | 2.58% |
| 2025-05-14 | 14.96 | 14.96 | 14.41 | 14.66 | -2.05% | 1.14 | 2.00% |
| 2025-05-13 | 14.94 | 15.10 | 14.75 | 14.97 | -1.31% | 1.39 | 2.40% |
| 2025-05-12 | 14.64 | 15.29 | 14.56 | 15.16 | +2.27% | 2.24 | 3.82% |
| 2025-05-09 | 14.01 | 15.13 | 13.79 | 14.83 | +5.80% | 2.44 | 4.32% |
| 2025-05-08 | 13.87 | 14.06 | 13.78 | 14.02 | +0.64% | 0.56 | 1.03% |
| 2025-05-07 | 14.11 | 14.21 | 13.72 | 13.93 | -0.42% | 0.77 | 1.43% |
| 2025-05-06 | 13.70 | 13.99 | 13.63 | 13.99 | +3.07% | 0.73 | 1.36% |