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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.51 | 20.46 | 18.93 | 19.91 | +3.02% | 3.60 | 4.68% |
| 2025-09-15 | 19.78 | 20.09 | 19.29 | 19.33 | -4.83% | 3.00 | 3.93% |
| 2025-09-12 | 20.69 | 21.20 | 20.11 | 20.31 | -2.89% | 4.28 | 5.32% |
| 2025-09-11 | 21.18 | 21.36 | 20.01 | 20.91 | -3.70% | 5.17 | 6.41% |
| 2025-09-10 | 19.20 | 21.79 | 18.88 | 21.71 | +8.19% | 6.61 | 8.35% |
| 2025-09-09 | 19.82 | 21.45 | 19.32 | 20.07 | -0.54% | 5.95 | 7.55% |
| 2025-09-08 | 19.56 | 20.64 | 19.22 | 20.18 | +3.35% | 5.51 | 7.05% |
| 2025-09-05 | 19.84 | 20.01 | 18.73 | 19.52 | -3.85% | 6.05 | 8.00% |
| 2025-09-04 | 16.86 | 20.31 | 16.69 | 20.31 | +20.02% | 6.02 | 8.19% |
| 2025-09-03 | 17.59 | 18.40 | 16.61 | 16.92 | -3.61% | 2.15 | 3.16% |
| 2025-09-02 | 17.19 | 18.11 | 17.14 | 17.55 | +1.26% | 2.88 | 4.18% |
| 2025-09-01 | 16.74 | 17.41 | 16.42 | 17.33 | +2.40% | 1.78 | 2.67% |
| 2025-08-29 | 16.80 | 17.79 | 16.73 | 16.93 | -0.12% | 2.04 | 3.02% |
| 2025-08-28 | 17.21 | 17.55 | 16.69 | 16.95 | -2.28% | 2.04 | 3.06% |
| 2025-08-27 | 16.95 | 17.62 | 16.84 | 17.34 | +0.63% | 2.48 | 3.70% |
| 2025-08-26 | 17.17 | 17.59 | 17.15 | 17.24 | -1.36% | 1.78 | 2.63% |
| 2025-08-25 | 16.64 | 18.11 | 16.59 | 17.47 | +4.69% | 2.91 | 4.32% |
| 2025-08-22 | 16.56 | 16.74 | 16.37 | 16.69 | +0.18% | 1.23 | 1.91% |
| 2025-08-21 | 16.63 | 17.04 | 16.58 | 16.66 | -1.35% | 1.61 | 2.46% |
| 2025-08-20 | 16.92 | 17.33 | 16.42 | 16.89 | -0.64% | 2.74 | 4.16% |