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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.72 | 17.09 | 16.62 | 16.64 | -1.12% | 0.60 | 0.92% |
| 2025-10-21 | 16.40 | 16.88 | 16.40 | 16.83 | +2.10% | 0.62 | 0.96% |
| 2025-10-20 | 16.22 | 16.53 | 16.22 | 16.48 | +2.21% | 0.61 | 0.95% |
| 2025-10-17 | 16.69 | 16.82 | 16.13 | 16.13 | -3.38% | 0.86 | 1.35% |
| 2025-10-16 | 17.00 | 17.28 | 16.66 | 16.69 | -2.49% | 1.01 | 1.53% |
| 2025-10-15 | 16.84 | 17.59 | 16.73 | 17.12 | +1.65% | 1.55 | 2.31% |
| 2025-10-14 | 16.66 | 17.18 | 16.55 | 16.84 | +1.07% | 1.27 | 1.92% |
| 2025-10-13 | 16.07 | 16.89 | 16.05 | 16.66 | -0.83% | 1.08 | 1.66% |
| 2025-10-10 | 17.20 | 17.47 | 16.77 | 16.80 | -1.40% | 1.37 | 2.04% |
| 2025-10-09 | 17.81 | 17.81 | 16.84 | 17.04 | -4.55% | 1.75 | 2.62% |
| 2025-09-30 | 17.85 | 18.18 | 17.68 | 17.85 | +0.11% | 1.80 | 2.58% |
| 2025-09-29 | 17.78 | 18.42 | 17.52 | 17.83 | -1.32% | 2.13 | 3.06% |
| 2025-09-26 | 18.10 | 18.80 | 17.73 | 18.07 | -0.16% | 2.64 | 3.69% |
| 2025-09-25 | 17.80 | 18.11 | 17.57 | 18.10 | +0.66% | 2.05 | 2.94% |
| 2025-09-24 | 17.97 | 18.27 | 17.63 | 17.98 | -1.31% | 2.42 | 3.46% |
| 2025-09-23 | 17.98 | 18.27 | 17.24 | 18.22 | +1.04% | 2.38 | 3.43% |
| 2025-09-22 | 19.03 | 19.18 | 18.03 | 18.03 | -5.99% | 2.83 | 3.92% |
| 2025-09-19 | 20.25 | 20.28 | 18.69 | 19.18 | -3.83% | 3.54 | 4.68% |
| 2025-09-18 | 19.62 | 21.10 | 19.28 | 19.94 | -0.15% | 4.59 | 5.84% |
| 2025-09-17 | 19.64 | 21.13 | 19.26 | 19.97 | +0.30% | 4.16 | 5.31% |