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
2026-07-28	14.30	15.00	0.69	4.82%	14.24	15.30	111650	16640	2.83%
2026-07-27	13.64	14.31	0.61	4.45%	13.53	14.35	52916	7483	1.34%
2026-07-24	14.15	13.70	-0.55	-3.86%	13.66	14.31	44007	6101	1.12%
2026-07-23	13.95	14.25	0.16	1.14%	13.75	14.30	57094	8032	1.45%
2026-07-22	14.02	14.09	0.08	0.57%	13.72	14.35	76826	10784	1.95%
2026-07-21	14.11	14.01	-0.36	-2.51%	13.81	14.34	91250	12763	2.31%
2026-07-20	14.08	14.37	-0.04	-0.28%	14.08	15.34	105804	15437	2.68%
2026-07-17	15.01	14.41	-0.61	-4.06%	14.37	15.77	95684	14384	2.42%
2026-07-16	14.80	15.02	0.12	0.81%	14.52	15.35	91991	13780	2.33%
2026-07-15	13.98	14.90	0.62	4.34%	13.93	15.32	107249	15899	2.72%
2026-07-14	14.18	14.28	0.51	3.70%	13.69	14.28	70843	9924	1.80%
2026-07-13	14.08	13.77	-0.35	-2.48%	13.72	14.36	56791	7902	1.44%
2026-07-10	13.50	14.12	0.48	3.52%	13.47	14.39	70344	9904	1.78%
2026-07-09	13.85	13.64	-0.21	-1.52%	13.35	13.93	53675	7294	1.36%
2026-07-08	13.98	13.85	-0.16	-1.14%	13.80	14.24	55298	7708	1.40%
2026-07-07	14.62	14.01	-0.71	-4.82%	14.00	14.66	50143	7132	1.27%
2026-07-06	14.61	14.72	-0.03	-0.20%	14.61	15.05	62988	9312	1.60%
2026-07-03	14.56	14.75	0.18	1.24%	14.49	14.90	75391	11092	1.91%
2026-07-02	14.28	14.57	0.09	0.62%	14.22	14.96	108136	15730	2.74%
2026-07-01	13.56	14.48	0.93	6.86%	13.43	14.61	145129	20535	3.68%
2026-06-30	14.90	13.55	-1.57	-10.38%	13.27	15.00	166900	22958	4.23%
2026-06-29	15.16	15.12	-0.11	-0.72%	14.51	15.64	63561	9598	1.61%
2026-06-26	15.66	15.23	-0.47	-2.99%	15.20	15.88	52852	8128	1.34%
2026-06-25	15.83	15.70	-0.28	-1.75%	15.57	16.23	60834	9651	1.54%
2026-06-24	16.17	15.98	-0.27	-1.66%	15.90	16.50	57461	9247	1.46%
2026-06-23	15.68	16.25	0.34	2.14%	15.68	16.65	89929	14641	2.28%
2026-06-22	15.38	15.91	0.30	1.92%	15.17	15.96	67010	10416	1.70%
2026-06-18	15.93	15.61	-0.41	-2.56%	15.52	15.99	72738	11387	1.84%
2026-06-17	16.88	16.02	-1.04	-6.10%	15.97	17.00	92129	14979	2.33%
2026-06-16	16.62	17.06	0.29	1.73%	16.28	17.13	78908	13277	2.00%
2026-06-15	16.62	16.77	0.02	0.12%	16.50	17.07	72774	12217	1.84%
2026-06-12	16.02	16.75	0.72	4.49%	15.75	16.99	104310	17150	2.64%
2026-06-11	16.30	16.03	-0.15	-0.93%	15.78	16.38	61870	9955	1.57%
2026-06-10	16.32	16.18	-0.25	-1.52%	16.02	16.58	70503	11468	1.79%
2026-06-09	16.76	16.43	-0.53	-3.13%	16.18	16.90	101703	16752	2.63%
2026-06-08	17.54	16.96	-0.61	-3.47%	16.80	18.36	114145	20116	2.96%
2026-06-05	17.25	17.57	-0.19	-1.07%	17.25	19.00	122699	22139	3.18%
2026-06-04	19.45	17.76	-1.80	-9.20%	17.18	19.90	196279	35540	5.08%
2026-06-03	18.98	19.56	0.24	1.24%	18.65	19.88	157322	30401	4.08%
2026-06-02	19.45	19.32	-0.58	-2.91%	18.78	20.64	183367	35777	4.75%
2026-06-01	18.82	19.90	0.64	3.32%	18.38	20.19	199132	38692	5.16%
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%