欢乐家（300997）历史行情

以下为欢乐家近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	15.220	15.250	15.480	14.950	0.330	2.212%	749.34万	1.14亿	1.899%
2026-10-05	15.220	15.250	15.480	14.950	0.330	2.212%	749.34万	1.14亿	1.899%
2026-10-02	15.220	15.250	15.480	14.950	0.330	2.212%	749.34万	1.14亿	1.899%
2026-10-01	15.220	15.250	15.480	14.950	0.330	2.212%	749.34万	1.14亿	1.899%
2026-09-30	15.220	15.250	15.480	14.950	0.330	2.212%	7.49万	0.00亿	0.000%
2026-09-29	15.010	14.920	15.130	14.780	-0.170	-1.127%	4.84万	0.00亿	0.000%
2026-09-28	15.480	15.090	15.570	15.050	-0.310	-2.013%	5.83万	0.00亿	0.000%
2026-09-27	15.510	15.400	15.750	15.330	-0.210	-1.345%	585.56万	0.91亿	1.484%
2026-09-24	15.510	15.400	15.750	15.330	-0.210	-1.345%	5.86万	0.00亿	0.000%
2026-09-23	16.050	15.610	16.080	15.540	-0.590	-3.642%	8.78万	0.00亿	0.000%
2026-09-22	16.000	16.200	16.600	15.830	0.030	0.186%	10.76万	0.00亿	0.000%
2026-09-21	15.280	16.170	16.230	15.280	0.760	4.932%	11.91万	0.00亿	0.000%
2026-09-18	14.850	15.410	15.750	14.750	0.600	4.051%	12.56万	0.00亿	0.000%
2026-09-17	14.710	14.810	14.930	14.620	-0.060	-0.403%	7.01万	0.00亿	0.000%
2026-09-16	14.990	14.870	14.990	14.700	-0.090	-0.602%	6.70万	0.00亿	0.000%
2026-09-15	15.400	14.960	15.410	14.910	-0.440	-2.857%	8.08万	0.00亿	0.000%
2026-09-14	15.500	15.400	15.720	15.160	-0.170	-1.092%	8.28万	0.00亿	0.000%
2026-09-11	16.460	15.570	16.800	15.420	-1.140	-6.822%	14.46万	0.00亿	0.000%
2026-09-10	17.600	16.710	17.710	16.550	-0.850	-4.841%	14.23万	0.00亿	0.000%
2026-09-09	18.370	17.560	18.490	17.450	-1.190	-6.347%	21.77万	0.00亿	0.000%
2026-09-08	17.890	18.750	19.840	17.700	1.030	5.813%	26.05万	0.00亿	0.000%
2026-09-07	16.800	17.720	17.890	16.750	0.870	5.163%	12.43万	0.00亿	0.000%
2026-09-04	16.500	16.850	17.260	16.350	0.320	1.936%	12.16万	0.00亿	0.000%
2026-09-03	16.990	16.530	17.150	16.510	-0.420	-2.478%	9.56万	0.00亿	0.000%
2026-09-02	17.770	16.950	18.100	16.820	-0.950	-5.307%	15.58万	0.00亿	0.000%
2026-09-01	16.900	17.900	19.190	16.790	1.160	6.930%	19.04万	0.00亿	0.000%
2026-08-31	17.400	16.740	17.760	16.600	-0.720	-4.124%	8.97万	0.00亿	0.000%
2026-08-28	16.630	17.460	17.710	16.450	0.820	4.928%	10.33万	0.00亿	0.000%
2026-08-27	16.350	16.640	16.870	16.220	0.290	1.774%	6.98万	0.00亿	0.000%
2026-08-26	16.330	16.350	16.850	16.330	-0.410	-2.446%	6.67万	0.00亿	0.000%
2026-08-25	15.720	16.760	16.950	15.720	0.880	5.542%	10.73万	0.00亿	0.000%
2026-08-24	16.320	15.880	16.420	15.700	-0.510	-3.112%	5.13万	0.00亿	0.000%
2026-08-21	16.780	16.390	16.970	16.230	-0.410	-2.440%	5.99万	0.00亿	0.000%
2026-08-20	17.300	16.800	17.340	16.760	-0.320	-1.869%	9.19万	0.00亿	0.000%
2026-08-19	18.230	17.120	18.370	17.100	-1.190	-6.499%	12.41万	0.00亿	0.000%
2026-08-18	18.060	18.310	19.130	17.950	0.250	1.384%	18.04万	0.00亿	0.000%
2026-08-17	17.630	18.060	18.180	17.200	0.430	2.439%	17.32万	0.00亿	0.000%
2026-08-14	18.240	17.630	18.290	17.300	-0.940	-5.062%	21.26万	0.00亿	0.000%
2026-08-13	18.220	18.570	19.020	18.000	0.040	0.216%	25.39万	0.00亿	0.000%
2026-08-12	18.000	18.530	19.400	18.000	-0.320	-1.698%	29.39万	0.00亿	0.000%
2026-08-11	17.880	18.850	18.890	17.850	0.660	3.628%	28.74万	0.00亿	0.000%
2026-08-10	17.250	18.190	18.470	17.150	0.850	4.902%	27.15万	0.00亿	0.000%
2026-08-07	17.210	17.340	17.540	16.860	-0.060	-0.345%	19.30万	0.00亿	0.000%
2026-08-06	17.870	17.400	18.400	17.300	-0.580	-3.226%	22.06万	0.00亿	0.000%
2026-08-05	17.500	17.980	18.160	17.200	0.480	2.743%	21.75万	0.00亿	0.000%
2026-08-04	17.570	17.500	17.900	17.120	-0.130	-0.737%	20.31万	0.00亿	0.000%
2026-08-03	17.520	17.630	17.880	17.000	-0.620	-3.397%	21.87万	0.00亿	0.000%
2026-07-31	16.150	18.250	18.410	16.150	0.640	3.634%	32.13万	0.00亿	0.000%
2026-07-30	17.820	17.610	19.090	17.240	-0.390	-2.167%	36.21万	0.00亿	0.000%
2026-07-29	15.660	18.000	18.000	15.240	3.000	20.000%	20.36万	0.00亿	0.000%
2026-07-28	14.300	15.000	15.300	14.240	0.690	4.822%	11.17万	0.00亿	0.000%
2026-07-27	13.640	14.310	14.350	13.530	0.610	4.453%	5.29万	0.00亿	0.000%
2026-07-24	14.150	13.700	14.310	13.660	-0.550	-3.860%	4.40万	0.00亿	0.000%
2026-07-23	13.950	14.250	14.300	13.750	0.160	1.136%	5.71万	0.00亿	0.000%
2026-07-22	14.020	14.090	14.350	13.720	0.080	0.571%	7.68万	0.00亿	0.000%
2026-07-21	14.110	14.010	14.340	13.810	-0.360	-2.505%	9.13万	0.00亿	0.000%
2026-07-20	14.080	14.370	15.340	14.080	-0.040	-0.278%	10.58万	0.00亿	0.000%
2026-07-17	15.010	14.410	15.770	14.370	-0.610	-4.061%	9.57万	0.00亿	0.000%
2026-07-16	14.800	15.020	15.350	14.520	0.120	0.805%	9.20万	0.00亿	0.000%
2026-07-15	13.980	14.900	15.320	13.930	0.620	4.342%	10.72万	0.00亿	0.000%
2026-07-14	14.180	14.280	14.280	13.690	0.510	3.704%	7.08万	0.00亿	0.000%
2026-07-13	14.080	13.770	14.360	13.720	-0.350	-2.479%	5.68万	0.00亿	0.000%
2026-07-10	13.500	14.120	14.390	13.470	0.480	3.519%	7.03万	0.00亿	0.000%
2026-07-09	13.850	13.640	13.930	13.350	-0.210	-1.516%	5.37万	0.00亿	0.000%
2026-07-08	13.980	13.850	14.240	13.800	-0.160	-1.142%	5.53万	0.00亿	0.000%
2026-07-07	14.620	14.010	14.660	14.000	-0.710	-4.823%	5.01万	0.00亿	0.000%
2026-07-06	14.610	14.720	15.050	14.610	-0.030	-0.203%	6.30万	0.00亿	0.000%
2026-07-03	14.560	14.750	14.900	14.490	0.180	1.235%	7.54万	0.00亿	0.000%
2026-07-02	14.280	14.570	14.960	14.220	0.090	0.622%	10.81万	0.00亿	0.000%
2026-07-01	13.560	14.480	14.610	13.430	0.930	6.863%	14.51万	0.00亿	0.000%
2026-06-30	14.900	13.550	15.000	13.270	-1.570	-10.384%	16.69万	0.00亿	0.000%
2026-06-29	15.160	15.120	15.640	14.510	-0.110	-0.722%	6.36万	0.00亿	0.000%
2026-06-26	15.660	15.230	15.880	15.200	-0.470	-2.994%	5.29万	0.00亿	0.000%
2026-06-25	15.830	15.700	16.230	15.570	-0.280	-1.752%	6.08万	0.00亿	0.000%
2026-06-24	16.170	15.980	16.500	15.900	-0.270	-1.662%	5.75万	0.00亿	0.000%
2026-06-23	15.680	16.250	16.650	15.680	0.340	2.137%	8.99万	0.00亿	0.000%
2026-06-22	15.380	15.910	15.960	15.170	0.300	1.922%	6.70万	0.00亿	0.000%
2026-06-18	15.930	15.610	15.990	15.520	-0.410	-2.559%	7.27万	0.00亿	0.000%
2026-06-17	16.880	16.020	17.000	15.970	-1.040	-6.096%	9.21万	0.00亿	0.000%
2026-06-16	16.620	17.060	17.130	16.280	0.290	1.729%	7.89万	0.00亿	0.000%
2026-06-15	16.620	16.770	17.070	16.500	0.020	0.119%	7.28万	0.00亿	0.000%
2026-06-12	16.020	16.750	16.990	15.750	0.720	4.492%	10.43万	0.00亿	0.000%
2026-06-11	16.300	16.030	16.380	15.780	-0.150	-0.927%	6.19万	0.00亿	0.000%
2026-06-10	16.320	16.180	16.580	16.020	-0.250	-1.522%	7.05万	0.00亿	0.000%
2026-06-09	16.760	16.430	16.900	16.180	-0.530	-3.125%	10.17万	0.00亿	0.000%
2026-06-08	17.540	16.960	18.360	16.800	-0.610	-3.472%	11.41万	0.00亿	0.000%
2026-06-05	17.250	17.570	19.000	17.250	-0.190	-1.070%	12.27万	0.00亿	0.000%
2026-06-04	19.450	17.760	19.900	17.180	-1.800	-9.202%	19.63万	0.00亿	0.000%
2026-06-03	18.980	19.560	19.880	18.650	0.240	1.242%	15.73万	0.00亿	0.000%
2026-06-02	19.450	19.320	20.640	18.780	-0.580	-2.915%	18.34万	0.00亿	0.000%
2026-06-01	18.820	19.900	20.190	18.380	0.640	3.323%	19.91万	0.00亿	0.000%
2026-05-29	18.430	19.260	19.920	18.370	0.720	3.883%	21.84万	0.00亿	0.000%
2026-05-28	18.370	18.540	18.800	17.490	0.100	0.542%	18.09万	0.00亿	0.000%
2026-05-27	16.950	18.440	19.670	16.670	1.340	7.836%	21.06万	0.00亿	0.000%
2026-05-26	17.370	17.100	17.780	16.890	-0.330	-1.893%	5.56万	0.00亿	0.000%
2026-05-25	17.500	17.430	17.680	17.200	0.070	0.403%	4.85万	0.00亿	0.000%
2026-05-22	17.450	17.360	17.500	17.050	0.090	0.521%	5.07万	0.00亿	0.000%
2026-05-21	17.910	17.270	18.210	17.220	-0.730	-4.056%	5.72万	0.00亿	0.000%
2026-05-20	18.190	18.000	18.210	17.830	-0.230	-1.262%	3.46万	0.00亿	0.000%
2026-05-19	18.360	18.230	18.460	17.990	-0.090	-0.491%	4.44万	0.00亿	0.000%
2026-05-18	18.740	18.320	18.910	18.190	-0.390	-2.084%	6.75万	0.00亿	0.000%
2026-05-15	19.230	18.710	19.300	18.440	-0.700	-3.606%	8.61万	0.00亿	0.000%
2026-05-14	19.030	19.410	19.990	18.830	0.250	1.305%	11.75万	0.00亿	0.000%
2026-05-13	18.960	19.160	19.240	18.750	0.130	0.683%	4.83万	0.00亿	0.000%
2026-05-12	20.000	19.030	20.090	18.930	-0.870	-4.372%	8.38万	0.00亿	0.000%
2026-05-11	20.100	19.900	20.130	19.800	-0.250	-1.241%	5.98万	0.00亿	0.000%
2026-05-08	19.640	20.150	20.290	19.520	0.520	2.649%	8.94万	0.00亿	0.000%
2026-05-07	19.720	19.630	19.930	19.420	-0.140	-0.708%	6.42万	0.00亿	0.000%
2026-05-06	19.600	19.770	19.880	19.500	0.050	0.254%	6.44万	0.00亿	0.000%
2026-04-30	19.760	19.720	20.350	19.530	-0.040	-0.202%	8.03万	0.00亿	0.000%
2026-04-29	19.660	19.760	20.470	19.650	-0.120	-0.604%	9.18万	0.00亿	0.000%
2026-04-28	20.510	19.880	20.550	19.650	-0.790	-3.822%	11.43万	0.00亿	0.000%
2026-04-27	19.930	20.670	21.280	19.610	0.801	4.031%	14.24万	0.00亿	0.000%
2026-04-24	20.309	19.869	20.629	19.729	0.230	1.171%	9.72万	0.00亿	0.000%
2026-04-23	20.619	19.639	20.689	19.579	-1.120	-5.395%	13.31万	0.00亿	0.000%
2026-04-22	20.229	20.759	21.099	19.839	0.330	1.615%	17.25万	0.00亿	0.000%
2026-04-21	20.649	20.429	21.259	19.809	-0.210	-1.017%	16.93万	0.00亿	0.000%
2026-04-20	20.609	20.639	20.929	20.019	-0.330	-1.574%	10.49万	0.00亿	0.000%
2026-04-17	20.469	20.969	21.209	20.379	0.390	1.895%	13.02万	0.00亿	0.000%
2026-04-16	20.149	20.579	20.759	19.899	0.250	1.230%	9.74万	0.00亿	0.000%
2026-04-15	19.939	20.329	20.559	19.889	0.410	2.058%	8.34万	0.00亿	0.000%
2026-04-14	19.809	19.919	19.959	19.409	0.240	1.220%	3.83万	0.00亿	0.000%
2026-04-13	19.679	19.679	19.699	19.419	0.000	0.000%	2.22万	0.00亿	0.000%
2026-04-10	19.609	19.679	19.939	19.439	0.250	1.287%	2.95万	0.00亿	0.000%
2026-04-09	19.559	19.429	19.729	19.319	0.000	0.000%	3.12万	0.00亿	0.000%
2026-04-08	19.309	19.769	19.809	19.309	0.000	0.000%	4.20万	0.00亿	0.000%
2026-04-07	18.779	18.969	18.989	18.629	0.000	0.000%	2.87万	0.00亿	0.000%
2026-04-03	19.509	18.699	19.569	18.699	0.000	0.000%	3.64万	0.00亿	0.000%
2026-04-02	19.709	19.469	19.829	19.119	0.000	0.000%	5.12万	0.00亿	0.000%
2026-04-01	19.919	19.769	20.139	19.459	0.000	0.000%	6.71万	0.00亿	0.000%