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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 31.19 | 33.22 | 29.02 | 30.27 | -0.52% | 10.81 | 8.93% |
| 2025-12-16 | 28.75 | 32.17 | 28.75 | 30.43 | +10.74% | 12.06 | 10.13% |
| 2025-12-15 | 24.52 | 27.48 | 24.26 | 27.48 | +19.98% | 5.30 | 5.20% |
| 2025-12-12 | 23.52 | 24.66 | 22.80 | 22.90 | +0.22% | 5.04 | 5.52% |
| 2025-12-11 | 24.31 | 24.94 | 22.81 | 22.85 | -7.31% | 6.64 | 7.20% |
| 2025-12-10 | 25.54 | 28.43 | 24.57 | 24.65 | +0.77% | 9.84 | 9.48% |
| 2025-12-09 | 23.50 | 25.69 | 23.29 | 24.47 | +3.87% | 6.51 | 6.82% |
| 2025-12-08 | 22.76 | 24.01 | 22.68 | 23.55 | +2.77% | 3.06 | 3.36% |
| 2025-12-05 | 21.90 | 23.07 | 21.30 | 22.92 | +3.95% | 3.20 | 3.63% |
| 2025-12-04 | 22.49 | 22.87 | 21.91 | 22.05 | -3.76% | 3.11 | 3.59% |
| 2025-12-03 | 23.61 | 23.97 | 22.39 | 22.91 | -5.24% | 4.50 | 5.02% |
| 2025-12-02 | 23.68 | 25.16 | 23.39 | 24.18 | +0.08% | 5.74 | 6.07% |
| 2025-12-01 | 23.32 | 24.95 | 22.90 | 24.16 | +3.39% | 5.85 | 6.22% |
| 2025-11-28 | 22.54 | 24.22 | 22.00 | 23.37 | +2.30% | 6.15 | 6.80% |
| 2025-11-27 | 24.56 | 24.95 | 22.59 | 22.84 | -11.78% | 7.06 | 7.68% |
| 2025-11-26 | 22.64 | 27.00 | 22.12 | 25.89 | +15.05% | 8.74 | 9.45% |
| 2025-11-25 | 22.03 | 22.65 | 21.79 | 22.50 | +1.79% | 3.28 | 3.77% |
| 2025-11-24 | 22.08 | 22.28 | 21.62 | 22.11 | +0.77% | 2.09 | 2.44% |
| 2025-11-21 | 22.74 | 22.93 | 21.84 | 21.94 | -3.57% | 2.49 | 2.88% |
| 2025-11-20 | 23.74 | 23.96 | 22.69 | 22.75 | -4.81% | 4.76 | 5.30% |