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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.90 | 19.31 | 18.42 | 18.53 | -4.20% | 1.14 | 1.54% |
| 2026-03-20 | 19.90 | 19.94 | 19.34 | 19.35 | -1.91% | 0.69 | 0.91% |
| 2026-03-19 | 19.73 | 20.09 | 19.65 | 19.72 | -1.53% | 0.83 | 1.07% |
| 2026-03-18 | 19.77 | 20.09 | 19.52 | 20.03 | +1.30% | 1.22 | 1.57% |
| 2026-03-17 | 21.12 | 21.49 | 19.61 | 19.77 | -5.98% | 2.17 | 2.73% |
| 2026-03-16 | 20.71 | 21.28 | 20.68 | 21.03 | +1.77% | 0.99 | 1.21% |
| 2026-03-13 | 20.65 | 21.08 | 20.64 | 20.66 | -0.86% | 0.73 | 0.90% |
| 2026-03-12 | 21.00 | 21.21 | 20.71 | 20.84 | -1.54% | 0.74 | 0.91% |
| 2026-03-11 | 21.31 | 21.49 | 21.12 | 21.17 | -1.25% | 0.69 | 0.83% |
| 2026-03-10 | 21.40 | 21.53 | 21.21 | 21.44 | +1.03% | 0.74 | 0.88% |
| 2026-03-09 | 20.90 | 21.33 | 20.90 | 21.22 | -0.46% | 0.90 | 1.09% |
| 2026-03-06 | 20.93 | 21.43 | 20.93 | 21.32 | +0.99% | 1.18 | 1.43% |
| 2026-03-05 | 20.89 | 21.23 | 20.65 | 21.11 | +2.65% | 1.39 | 1.70% |
| 2026-03-04 | 20.67 | 20.94 | 20.18 | 20.56 | -2.54% | 1.54 | 1.93% |
| 2026-03-03 | 21.50 | 21.86 | 20.96 | 21.10 | -1.66% | 1.68 | 2.02% |
| 2026-03-02 | 21.49 | 22.00 | 21.30 | 21.45 | -3.69% | 1.28 | 1.53% |
| 2026-02-27 | 22.34 | 22.58 | 22.21 | 22.28 | -0.97% | 1.15 | 1.32% |
| 2026-02-26 | 22.79 | 23.09 | 22.38 | 22.49 | -1.30% | 1.31 | 1.48% |
| 2026-02-25 | 22.40 | 22.91 | 22.20 | 22.79 | +1.90% | 1.43 | 1.62% |
| 2026-02-24 | 22.65 | 22.76 | 22.29 | 22.37 | +0.13% | 1.34 | 1.54% |