欢乐家 (300997) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-29	18.43	19.26	0.72	3.88%	18.37	19.92	218370	42124	5.66%
2026-05-28	18.37	18.54	0.10	0.54%	17.49	18.80	180887	33067	4.69%
2026-05-27	16.95	18.44	1.34	7.84%	16.67	19.67	210605	38110	5.46%
2026-05-26	17.37	17.10	-0.33	-1.89%	16.89	17.78	55558	9622	1.44%
2026-05-25	17.50	17.43	0.07	0.40%	17.20	17.68	48483	8466	1.26%
2026-05-22	17.45	17.36	0.09	0.52%	17.05	17.50	50674	8742	1.31%
2026-05-21	17.91	17.27	-0.73	-4.06%	17.22	18.21	57196	10129	1.48%
2026-05-20	18.19	18.00	-0.23	-1.26%	17.83	18.21	34582	6232	0.90%
2026-05-19	18.36	18.23	-0.09	-0.49%	17.99	18.46	44388	8084	1.15%
2026-05-18	18.74	18.32	-0.39	-2.08%	18.19	18.91	67467	12398	1.75%
2026-05-15	19.23	18.71	-0.70	-3.61%	18.44	19.30	86115	16167	2.23%
2026-05-14	19.03	19.41	0.25	1.30%	18.83	19.99	117535	22876	3.04%
2026-05-13	18.96	19.16	0.13	0.68%	18.75	19.24	48343	9210	1.25%
2026-05-12	20.00	19.03	-0.87	-4.37%	18.93	20.09	83777	16191	2.17%
2026-05-11	20.10	19.90	-0.25	-1.24%	19.80	20.13	59783	11897	1.55%
2026-05-08	19.64	20.15	0.52	2.65%	19.52	20.29	89382	17851	2.32%
2026-05-07	19.72	19.63	-0.14	-0.71%	19.42	19.93	64232	12595	1.66%
2026-05-06	19.60	19.77	0.05	0.25%	19.50	19.88	64443	12722	1.67%
2026-04-30	19.76	19.72	-0.04	-0.20%	19.53	20.35	80265	15958	2.08%
2026-04-29	19.66	19.76	-0.12	-0.60%	19.65	20.47	91776	18443	2.38%
2026-04-28	20.51	19.88	-0.79	-3.82%	19.65	20.55	114297	22794	2.96%
2026-04-27	19.93	20.67	0.80	4.03%	19.61	21.28	142389	29215	3.69%
2026-04-24	20.50	20.06	0.23	1.16%	19.92	20.82	97173	19742	2.52%
2026-04-23	20.81	19.83	-1.12	-5.35%	19.77	20.88	133100	27058	3.45%
2026-04-22	20.42	20.95	0.33	1.60%	20.03	21.29	172465	35722	4.47%
2026-04-21	20.84	20.62	-0.21	-1.01%	20.00	21.45	169278	34694	4.39%
2026-04-20	20.80	20.83	-0.33	-1.56%	20.21	21.12	104894	21699	2.72%
2026-04-17	20.66	21.16	0.39	1.88%	20.57	21.40	130166	27220	3.37%
2026-04-16	20.34	20.77	0.25	1.22%	20.09	20.95	97404	20075	2.52%
2026-04-15	20.13	20.52	0.41	2.04%	20.08	20.75	83442	17067	2.16%
2026-04-14	20.00	20.11	0.24	1.21%	19.60	20.15	38331	7617	0.99%
2026-04-13	19.87	19.87	0.00	0.00%	19.61	19.89	22177	4389	0.57%
2026-04-10	19.80	19.87	0.25	1.27%	19.63	20.13	29475	5865	0.76%
2026-04-09	19.75	19.62	-0.34	-1.70%	19.51	19.92	31160	6124	0.81%
2026-04-08	19.50	19.96	0.80	4.18%	19.50	20.00	41993	8310	1.09%
2026-04-07	18.97	19.16	0.27	1.43%	18.82	19.18	28700	5468	0.74%
2026-04-03	19.70	18.89	-0.77	-3.92%	18.89	19.76	36373	6944	0.94%
2026-04-02	19.90	19.66	-0.30	-1.50%	19.31	20.02	51225	10088	1.33%
2026-04-01	20.11	19.96	-0.37	-1.82%	19.65	20.33	67106	13325	1.74%
2026-03-31	20.81	20.33	0.09	0.44%	19.94	20.95	89733	18249	2.32%
2026-03-30	19.72	20.24	0.30	1.50%	19.53	20.30	46272	9265	1.20%
2026-03-27	19.50	19.94	0.22	1.12%	19.46	20.14	43394	8654	1.12%
2026-03-26	19.65	19.72	-0.02	-0.10%	19.62	20.15	46627	9269	1.21%
2026-03-25	19.50	19.74	0.34	1.75%	19.22	19.98	45710	8968	1.18%
2026-03-24	19.08	19.40	0.69	3.69%	18.98	19.49	50692	9751	1.31%
2026-03-23	19.08	18.71	-0.82	-4.20%	18.60	19.49	59637	11378	1.54%
2026-03-20	20.09	19.53	-0.38	-1.91%	19.52	20.13	35069	6936	0.91%
2026-03-19	19.92	19.91	-0.31	-1.53%	19.84	20.28	41385	8277	1.07%
2026-03-18	19.96	20.22	0.26	1.30%	19.71	20.28	60737	12150	1.57%
2026-03-17	21.32	19.96	-1.27	-5.98%	19.80	21.70	105305	21650	2.73%
2026-03-16	20.91	21.23	0.37	1.77%	20.88	21.48	46644	9899	1.21%
2026-03-13	20.85	20.86	-0.18	-0.86%	20.84	21.28	34691	7300	0.90%
2026-03-12	21.20	21.04	-0.33	-1.54%	20.91	21.41	34980	7386	0.91%
2026-03-11	21.51	21.37	-0.27	-1.25%	21.32	21.70	32164	6908	0.83%
2026-03-10	21.60	21.64	0.22	1.03%	21.41	21.74	34107	7350	0.88%
2026-03-09	21.10	21.42	-0.10	-0.46%	21.10	21.53	42268	9004	1.09%
2026-03-06	21.13	21.52	0.21	0.99%	21.13	21.63	55104	11811	1.43%
2026-03-05	21.09	21.31	0.55	2.65%	20.85	21.43	65788	13931	1.70%
2026-03-04	20.87	20.76	-0.54	-2.54%	20.37	21.14	74326	15420	1.93%
2026-03-03	21.71	21.30	-0.36	-1.66%	21.16	22.07	77892	16819	2.02%
2026-03-02	21.70	21.66	-0.83	-3.69%	21.50	22.21	58919	12822	1.53%
2026-02-27	22.55	22.49	-0.22	-0.97%	22.42	22.80	51136	11518	1.32%
2026-02-26	23.01	22.71	-0.30	-1.30%	22.59	23.31	57254	13079	1.48%
2026-02-25	22.61	23.01	0.43	1.90%	22.41	23.13	62582	14343	1.62%
2026-02-24	22.87	22.58	0.03	0.13%	22.50	22.98	59404	13449	1.54%