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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.45 | 24.07 | 22.34 | 22.34 | -2.68% | 1.81 | 2.01% |
| 2026-02-12 | 23.55 | 23.78 | 22.68 | 22.95 | -3.50% | 2.17 | 2.41% |
| 2026-02-11 | 24.13 | 24.42 | 23.78 | 23.78 | -1.03% | 1.73 | 1.84% |
| 2026-02-10 | 24.74 | 24.76 | 23.98 | 24.03 | -3.88% | 2.56 | 2.71% |
| 2026-02-09 | 24.40 | 25.01 | 24.08 | 25.00 | +0.92% | 3.10 | 3.22% |
| 2026-02-06 | 25.35 | 25.75 | 23.78 | 24.77 | -4.07% | 4.43 | 4.64% |
| 2026-02-05 | 24.07 | 27.24 | 24.07 | 25.82 | +5.85% | 6.11 | 6.09% |
| 2026-02-04 | 24.60 | 25.25 | 24.31 | 24.40 | -0.89% | 3.25 | 3.37% |
| 2026-02-03 | 23.58 | 24.71 | 23.57 | 24.61 | +4.02% | 3.21 | 3.38% |
| 2026-02-02 | 23.24 | 24.75 | 22.89 | 23.66 | +1.14% | 2.95 | 3.14% |
| 2026-01-30 | 24.64 | 24.98 | 23.29 | 23.40 | -7.84% | 4.11 | 4.40% |
| 2026-01-29 | 23.13 | 26.64 | 22.59 | 25.39 | +9.30% | 6.24 | 6.51% |
| 2026-01-28 | 23.70 | 23.95 | 23.10 | 23.23 | -1.68% | 1.89 | 2.07% |
| 2026-01-27 | 23.64 | 23.90 | 23.20 | 23.62 | -0.42% | 1.70 | 1.86% |
| 2026-01-26 | 24.36 | 24.57 | 23.49 | 23.72 | -3.43% | 2.63 | 2.82% |
| 2026-01-23 | 24.02 | 24.69 | 23.89 | 24.57 | +2.31% | 2.42 | 2.55% |
| 2026-01-22 | 23.83 | 24.23 | 23.44 | 24.01 | +1.42% | 2.39 | 2.56% |
| 2026-01-21 | 25.86 | 26.45 | 23.67 | 23.67 | -11.25% | 5.17 | 5.45% |
| 2026-01-20 | 25.89 | 27.73 | 25.58 | 26.67 | +3.10% | 6.16 | 5.93% |
| 2026-01-19 | 27.18 | 27.27 | 25.51 | 25.87 | -5.09% | 5.97 | 5.84% |