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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.64 | 21.25 | 19.81 | 20.42 | -1.01% | 3.47 | 4.26% |
| 2026-04-20 | 20.60 | 20.92 | 20.02 | 20.63 | -1.56% | 2.17 | 2.64% |
| 2026-04-17 | 20.46 | 21.20 | 20.38 | 20.96 | +1.88% | 2.72 | 3.28% |
| 2026-04-16 | 20.15 | 20.75 | 19.90 | 20.57 | +1.22% | 2.01 | 2.45% |
| 2026-04-15 | 19.94 | 20.55 | 19.89 | 20.33 | +2.04% | 1.71 | 2.10% |
| 2026-04-14 | 19.81 | 19.96 | 19.41 | 19.92 | +1.21% | 0.76 | 0.97% |
| 2026-04-13 | 19.68 | 19.70 | 19.42 | 19.68 | 0.00% | 0.44 | 0.56% |
| 2026-04-10 | 19.61 | 19.94 | 19.44 | 19.68 | +1.27% | 0.59 | 0.74% |
| 2026-04-09 | 19.56 | 19.73 | 19.33 | 19.43 | -1.70% | 0.61 | 0.78% |
| 2026-04-08 | 19.32 | 19.81 | 19.32 | 19.77 | +4.18% | 0.83 | 1.06% |
| 2026-04-07 | 18.79 | 19.00 | 18.64 | 18.98 | +1.43% | 0.55 | 0.72% |
| 2026-04-03 | 19.51 | 19.57 | 18.71 | 18.71 | -3.92% | 0.69 | 0.92% |
| 2026-04-02 | 19.71 | 19.83 | 19.13 | 19.47 | -1.50% | 1.01 | 1.29% |
| 2026-04-01 | 19.92 | 20.14 | 19.46 | 19.77 | -1.82% | 1.33 | 1.69% |
| 2026-03-31 | 20.61 | 20.75 | 19.75 | 20.14 | +0.44% | 1.82 | 2.26% |
| 2026-03-30 | 19.53 | 20.11 | 19.35 | 20.05 | +1.50% | 0.93 | 1.17% |
| 2026-03-27 | 19.32 | 19.95 | 19.28 | 19.75 | +1.12% | 0.87 | 1.09% |
| 2026-03-26 | 19.46 | 19.96 | 19.43 | 19.53 | -0.10% | 0.93 | 1.17% |
| 2026-03-25 | 19.32 | 19.79 | 19.04 | 19.55 | +1.75% | 0.90 | 1.18% |
| 2026-03-24 | 18.90 | 19.31 | 18.80 | 19.22 | +3.69% | 0.98 | 1.31% |