欢乐家(300997)股票信息
| 股票代码 | 300997 |
| 股票名称 | 欢乐家 |
| 最新价/元 | 12.17 |
| 涨跌额/元 | -2.09 |
| 涨跌幅/% | -14.66 |
| 买入/元 | 12.17 |
| 卖出/元 | 12.18 |
| 昨收/元 | 14.26 |
| 今开/元 | 13.50 |
| 最高/元 | 13.50 |
| 最低/元 | 12.15 |
| 成交量/手 | 72495.51 |
| 成交额/万 | 9339.24 |
| 股净值/元 | 19.49 |
| 市净率 | 4.89 |
| 总市值/万 | 544607.50 |
| 流通值/万 | 481973.11 |
| 换手率/% | 1.83 |
| 入市日期 | 2021-06-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
欢乐家(300997)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 13.50 | 12.17 | -2.09 | -14.66 | 72495.51 | 9339.24 | 1.83 |
| 2024-10-08 | 15.69 | 14.26 | 1.17 | 8.94 | 114907.62 | 16463.78 | 2.90 |
| 2024-09-30 | 11.96 | 13.09 | 1.61 | 14.02 | 120803.49 | 15049.95 | 3.05 |
| 2024-09-27 | 11.13 | 11.48 | 0.54 | 4.94 | 84329.20 | 9644.18 | 2.13 |
| 2024-09-26 | 10.25 | 10.94 | 0.76 | 7.47 | 61745.81 | 6532.98 | 1.56 |
| 2024-09-25 | 10.37 | 10.18 | -0.07 | -0.68 | 42080.28 | 4337.06 | 1.06 |
| 2024-09-24 | 9.70 | 10.25 | 0.70 | 7.33 | 44432.43 | 4422.23 | 1.12 |
| 2024-09-23 | 9.78 | 9.55 | -0.20 | -2.05 | 26809.05 | 2584.43 | 0.68 |
| 2024-09-20 | 9.90 | 9.75 | -0.23 | -2.31 | 31342.99 | 3074.32 | 0.79 |
| 2024-09-19 | 9.46 | 9.98 | 0.52 | 5.50 | 55294.66 | 5460.99 | 1.40 |
| 2024-09-18 | 9.70 | 9.46 | -0.41 | -4.15 | 34363.01 | 3262.81 | 0.87 |
| 2024-09-13 | 10.16 | 9.87 | -0.23 | -2.28 | 30069.00 | 2998.29 | 0.76 |
| 2024-09-12 | 10.28 | 10.10 | -0.21 | -2.04 | 33462.92 | 3413.30 | 0.84 |
| 2024-09-11 | 10.56 | 10.31 | -0.25 | -2.37 | 44461.74 | 4589.69 | 1.12 |
| 2024-09-10 | 10.75 | 10.56 | -0.34 | -3.12 | 64957.31 | 6862.69 | 1.64 |
| 2024-09-09 | 11.10 | 10.90 | -0.80 | -6.84 | 91467.11 | 10073.58 | 2.31 |
| 2024-09-06 | 12.77 | 11.70 | -0.18 | -1.52 | 137874.57 | 16730.91 | 3.48 |
| 2024-09-05 | 10.18 | 11.88 | 1.98 | 20.00 | 79991.02 | 9037.02 | 2.02 |
| 2024-09-04 | 9.96 | 9.90 | -0.13 | -1.30 | 10214.00 | 1014.50 | 0.26 |
| 2024-09-03 | 9.85 | 10.03 | 0.22 | 2.24 | 13393.57 | 1338.58 | 0.34 |
| 2024-09-02 | 10.16 | 9.81 | -0.36 | -3.54 | 17353.82 | 1720.41 | 0.44 |
| 2024-08-30 | 10.14 | 10.17 | 0.03 | 0.30 | 20516.57 | 2084.41 | 0.52 |
| 2024-08-29 | 10.06 | 10.14 | 0.10 | 1.00 | 16899.38 | 1713.07 | 0.43 |
| 2024-08-28 | 9.97 | 10.04 | 0.03 | 0.30 | 29955.15 | 3003.94 | 0.76 |
| 2024-08-27 | 10.15 | 10.01 | -0.65 | -6.10 | 72335.57 | 7072.48 | 1.83 |
| 2024-08-26 | 10.50 | 10.66 | 0.08 | 0.76 | 14155.01 | 1501.81 | 0.36 |
| 2024-08-23 | 10.50 | 10.58 | 0.03 | 0.28 | 11532.00 | 1214.12 | 0.29 |
| 2024-08-22 | 10.76 | 10.55 | -0.17 | -1.59 | 9409.90 | 1001.05 | 0.24 |
| 2024-08-21 | 10.83 | 10.72 | -0.08 | -0.74 | 8722.00 | 937.89 | 0.22 |
| 2024-08-20 | 10.98 | 10.80 | -0.09 | -0.83 | 8339.00 | 904.38 | 0.21 |
| 2024-08-19 | 10.96 | 10.89 | -0.11 | -1.00 | 10390.10 | 1137.73 | 0.26 |
| 2024-08-16 | 11.14 | 11.00 | -0.18 | -1.61 | 11029.00 | 1219.00 | 0.28 |
| 2024-08-15 | 11.08 | 11.18 | 0.08 | 0.72 | 11546.72 | 1287.79 | 0.29 |
| 2024-08-14 | 11.24 | 11.10 | -0.20 | -1.77 | 11862.00 | 1320.78 | 0.30 |
| 2024-08-13 | 11.22 | 11.30 | 0.00 | 0.00 | 12909.13 | 1443.13 | 0.33 |
| 2024-08-12 | 11.32 | 11.30 | -0.06 | -0.53 | 15803.55 | 1795.29 | 0.40 |
| 2024-08-09 | 11.50 | 11.36 | -0.15 | -1.30 | 30750.20 | 3556.66 | 0.78 |
| 2024-08-08 | 11.20 | 11.51 | 0.26 | 2.31 | 22645.55 | 2584.74 | 0.57 |
| 2024-08-07 | 11.49 | 11.25 | -0.24 | -2.09 | 19318.98 | 2179.33 | 0.49 |
| 2024-08-06 | 10.97 | 11.49 | 0.52 | 4.74 | 25458.20 | 2865.99 | 0.64 |
| 2024-08-05 | 11.16 | 10.97 | -0.18 | -1.61 | 26524.87 | 2964.92 | 0.67 |
| 2024-08-02 | 11.04 | 11.15 | 0.08 | 0.72 | 15502.98 | 1722.66 | 0.39 |
| 2024-08-01 | 11.30 | 11.07 | -0.25 | -2.21 | 16936.43 | 1888.29 | 0.43 |
| 2024-07-31 | 10.80 | 11.32 | 0.53 | 4.91 | 25212.14 | 2798.40 | 0.64 |
| 2024-07-30 | 10.69 | 10.79 | 0.12 | 1.13 | 16762.99 | 1802.32 | 0.42 |
| 2024-07-29 | 10.83 | 10.67 | -0.15 | -1.39 | 25810.25 | 2785.54 | 0.65 |
| 2024-07-26 | 10.76 | 10.82 | 0.06 | 0.56 | 11298.99 | 1217.83 | 0.29 |
| 2024-07-25 | 10.68 | 10.76 | 0.01 | 0.09 | 15436.68 | 1663.97 | 0.39 |
| 2024-07-24 | 10.81 | 10.75 | 0.01 | 0.09 | 18449.69 | 1984.50 | 0.47 |
| 2024-07-23 | 11.00 | 10.74 | -0.37 | -3.33 | 17280.97 | 1887.39 | 0.44 |
| 2024-07-22 | 11.31 | 11.11 | -0.14 | -1.24 | 17341.99 | 1923.57 | 0.44 |
| 2024-07-19 | 11.33 | 11.25 | -0.15 | -1.32 | 15709.67 | 1771.52 | 0.40 |
| 2024-07-18 | 11.30 | 11.40 | 0.07 | 0.62 | 11947.00 | 1349.17 | 0.30 |
| 2024-07-17 | 11.39 | 11.33 | 0.02 | 0.18 | 14378.19 | 1619.49 | 0.36 |
| 2024-07-16 | 11.58 | 11.31 | -0.19 | -1.65 | 14645.98 | 1671.64 | 0.37 |
| 2024-07-15 | 11.92 | 11.50 | -0.31 | -2.63 | 10917.03 | 1267.61 | 0.28 |
| 2024-07-12 | 11.74 | 11.81 | 0.04 | 0.34 | 13154.42 | 1554.23 | 0.33 |
| 2024-07-11 | 11.70 | 11.77 | 0.33 | 2.89 | 12777.02 | 1497.08 | 0.32 |
| 2024-07-10 | 11.25 | 11.44 | 0.21 | 1.87 | 20019.97 | 2286.98 | 0.51 |
| 2024-07-09 | 11.21 | 11.23 | -0.07 | -0.62 | 25994.00 | 2939.70 | 0.66 |
| 2024-07-08 | 11.61 | 11.30 | -0.37 | -3.17 | 11716.00 | 1333.92 | 0.30 |
| 2024-07-05 | 11.53 | 11.67 | 0.14 | 1.21 | 12932.00 | 1501.96 | 0.33 |
| 2024-07-04 | 11.81 | 11.53 | -0.34 | -2.86 | 16860.69 | 1957.60 | 0.43 |
| 2024-07-03 | 11.97 | 11.87 | -0.06 | -0.50 | 18404.00 | 2202.01 | 0.46 |
| 2024-07-02 | 11.89 | 11.93 | -0.04 | -0.33 | 10123.30 | 1214.50 | 0.26 |
| 2024-07-01 | 11.83 | 11.97 | 0.15 | 1.27 | 12042.97 | 1431.19 | 0.30 |
| 2024-06-28 | 12.03 | 11.82 | -0.21 | -1.75 | 17260.74 | 2058.24 | 0.44 |
| 2024-06-27 | 12.29 | 12.03 | -0.22 | -1.80 | 13352.00 | 1613.50 | 0.34 |
| 2024-06-26 | 11.83 | 12.25 | 0.43 | 3.64 | 16425.28 | 1981.15 | 0.41 |
| 2024-06-25 | 11.68 | 11.82 | 0.16 | 1.37 | 15182.00 | 1791.06 | 0.38 |
| 2024-06-24 | 12.13 | 11.66 | -0.47 | -3.88 | 16215.00 | 1914.43 | 0.41 |
| 2024-06-21 | 12.08 | 12.13 | 0.01 | 0.08 | 10332.00 | 1258.29 | 0.26 |
| 2024-06-20 | 12.33 | 12.12 | -0.21 | -1.70 | 21471.54 | 2663.33 | 0.54 |
| 2024-06-19 | 12.55 | 12.33 | -0.24 | -1.91 | 10332.98 | 1283.46 | 0.26 |
| 2024-06-18 | 12.58 | 12.57 | -0.05 | -0.40 | 12193.85 | 1536.87 | 0.31 |
| 2024-06-17 | 12.79 | 12.62 | -0.25 | -1.94 | 14170.91 | 1792.79 | 0.36 |
| 2024-06-14 | 12.83 | 12.87 | -0.07 | -0.54 | 20034.00 | 2561.55 | 0.51 |
| 2024-06-13 | 13.42 | 12.94 | -0.32 | -2.41 | 14523.66 | 1887.96 | 0.37 |
| 2024-06-12 | 13.24 | 13.26 | 0.13 | 0.99 | 11206.81 | 1484.99 | 0.28 |
| 2024-06-11 | 13.03 | 13.13 | -0.12 | -0.91 | 16217.39 | 2122.20 | 0.41 |
| 2024-06-07 | 13.26 | 13.25 | 0.12 | 0.91 | 16319.07 | 2165.48 | 0.41 |
| 2024-06-06 | 13.51 | 13.13 | -0.47 | -3.46 | 36683.28 | 4843.35 | 0.93 |
| 2024-06-05 | 14.09 | 13.60 | -0.45 | -3.20 | 23043.00 | 3176.18 | 0.58 |
| 2024-06-04 | 14.15 | 14.05 | -0.05 | -0.36 | 17738.89 | 2488.46 | 0.45 |
| 2024-06-03 | 14.10 | 14.10 | 0.11 | 0.79 | 29689.99 | 4197.81 | 0.75 |
| 2024-05-31 | 14.20 | 13.99 | -0.10 | -0.71 | 15039.00 | 2115.22 | 1.72 |
| 2024-05-30 | 14.24 | 14.09 | -0.11 | -0.78 | 14581.99 | 2060.97 | 1.67 |
| 2024-05-29 | 14.01 | 14.20 | 0.12 | 0.85 | 23706.00 | 3331.49 | 2.71 |
| 2024-05-28 | 14.18 | 14.08 | -0.21 | -1.47 | 11419.28 | 1610.62 | 1.31 |
| 2024-05-27 | 13.97 | 14.29 | 0.28 | 2.00 | 14488.50 | 2040.24 | 1.66 |
| 2024-05-24 | 13.93 | 14.01 | -0.02 | -0.14 | 14107.00 | 1987.31 | 1.61 |
| 2024-05-23 | 14.29 | 14.03 | -0.31 | -2.16 | 17172.00 | 2420.52 | 1.96 |
| 2024-05-22 | 14.51 | 14.34 | -0.26 | -1.78 | 14207.71 | 2056.71 | 1.62 |
| 2024-05-21 | 14.53 | 14.60 | -0.03 | -0.21 | 19892.98 | 2884.77 | 2.27 |
| 2024-05-20 | 14.53 | 14.63 | 0.01 | 0.07 | 18490.00 | 2720.27 | 2.11 |
| 2024-05-17 | 14.59 | 14.62 | 0.07 | 0.48 | 24917.99 | 3635.65 | 2.85 |
| 2024-05-16 | 14.86 | 14.55 | -0.29 | -1.95 | 19974.00 | 2919.06 | 2.28 |
| 2024-05-15 | 15.21 | 14.84 | -0.31 | -2.05 | 15575.28 | 2331.50 | 1.78 |
| 2024-05-14 | 14.60 | 15.15 | 0.55 | 3.77 | 27327.61 | 4105.78 | 3.12 |
| 2024-05-13 | 15.00 | 14.60 | -0.44 | -2.93 | 27950.00 | 4106.45 | 3.19 |
日K线
周K线
月K线
