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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.17 | 28.93 | 27.24 | 27.26 | -3.78% | 4.08 | 3.77% |
| 2026-01-15 | 28.22 | 30.19 | 27.32 | 28.33 | +1.42% | 5.77 | 5.17% |
| 2026-01-14 | 27.73 | 28.93 | 26.74 | 27.93 | -1.40% | 5.76 | 5.27% |
| 2026-01-13 | 30.82 | 33.27 | 28.17 | 28.33 | -10.06% | 8.03 | 6.70% |
| 2026-01-12 | 29.22 | 31.90 | 28.73 | 31.50 | +6.32% | 7.63 | 6.44% |
| 2026-01-09 | 28.32 | 30.37 | 28.32 | 29.63 | +1.84% | 7.40 | 6.43% |
| 2026-01-08 | 27.83 | 30.70 | 27.01 | 29.09 | +1.91% | 8.11 | 7.32% |
| 2026-01-07 | 26.58 | 29.11 | 26.45 | 28.55 | +4.95% | 7.39 | 6.76% |
| 2026-01-06 | 25.75 | 27.93 | 25.49 | 27.20 | +4.37% | 6.41 | 6.18% |
| 2026-01-05 | 25.74 | 26.15 | 25.47 | 26.06 | +0.61% | 2.67 | 2.65% |
| 2025-12-31 | 26.65 | 26.65 | 25.80 | 25.90 | -2.35% | 3.12 | 3.07% |
| 2025-12-30 | 26.75 | 26.88 | 25.79 | 26.53 | -1.54% | 4.02 | 3.91% |
| 2025-12-29 | 27.72 | 28.84 | 26.73 | 26.94 | -2.61% | 5.04 | 4.72% |
| 2025-12-26 | 27.64 | 29.30 | 27.29 | 27.67 | +0.11% | 6.87 | 6.26% |
| 2025-12-25 | 29.10 | 29.12 | 27.15 | 27.64 | -3.53% | 5.73 | 5.29% |
| 2025-12-24 | 27.81 | 29.07 | 27.51 | 28.65 | -3.79% | 6.78 | 6.12% |
| 2025-12-23 | 31.62 | 31.93 | 29.42 | 29.78 | -7.16% | 8.19 | 6.95% |
| 2025-12-22 | 33.58 | 33.88 | 31.56 | 32.07 | -3.02% | 10.66 | 8.45% |
| 2025-12-19 | 28.55 | 34.24 | 27.14 | 33.07 | +15.90% | 12.08 | 9.98% |
| 2025-12-18 | 27.55 | 29.89 | 27.55 | 28.54 | -5.73% | 8.06 | 7.18% |