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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.38 | 25.31 | 23.51 | 23.90 | -1.51% | 4.78 | 5.08% |
| 2025-11-18 | 25.56 | 26.65 | 24.19 | 24.27 | -4.78% | 6.12 | 6.21% |
| 2025-11-17 | 24.81 | 26.23 | 24.81 | 25.49 | -1.38% | 5.69 | 5.70% |
| 2025-11-14 | 27.81 | 28.71 | 25.56 | 25.84 | -11.26% | 8.82 | 8.45% |
| 2025-11-13 | 26.45 | 29.28 | 25.85 | 29.12 | +4.44% | 11.26 | 10.53% |
| 2025-11-12 | 26.01 | 29.52 | 24.50 | 27.88 | +7.32% | 11.70 | 11.27% |
| 2025-11-11 | 23.82 | 25.98 | 22.89 | 25.98 | +19.99% | 9.83 | 10.34% |
| 2025-11-10 | 18.49 | 21.65 | 18.16 | 21.65 | +19.98% | 5.66 | 7.09% |
| 2025-11-07 | 18.19 | 18.57 | 17.96 | 18.05 | +1.00% | 1.94 | 2.73% |
| 2025-11-06 | 18.32 | 18.52 | 17.85 | 17.87 | -3.63% | 2.19 | 3.11% |
| 2025-11-05 | 17.70 | 19.02 | 17.46 | 18.54 | +4.70% | 2.96 | 4.14% |
| 2025-11-04 | 17.18 | 18.57 | 17.07 | 17.71 | +2.17% | 2.11 | 3.06% |
| 2025-11-03 | 16.84 | 17.48 | 16.77 | 17.33 | +3.00% | 1.09 | 1.63% |
| 2025-10-31 | 16.35 | 16.92 | 16.35 | 16.83 | +2.23% | 0.68 | 1.04% |
| 2025-10-30 | 16.91 | 17.00 | 16.43 | 16.46 | -3.26% | 0.71 | 1.10% |
| 2025-10-29 | 16.94 | 17.02 | 16.64 | 17.02 | +0.41% | 0.66 | 1.01% |
| 2025-10-28 | 16.81 | 17.06 | 16.64 | 16.95 | +0.53% | 0.59 | 0.89% |
| 2025-10-27 | 16.61 | 16.97 | 16.46 | 16.86 | +1.49% | 0.66 | 1.01% |
| 2025-10-24 | 16.74 | 16.89 | 16.57 | 16.61 | -1.29% | 0.71 | 1.09% |
| 2025-10-23 | 16.61 | 16.87 | 16.50 | 16.83 | +1.13% | 0.58 | 0.90% |