乐通股份(002319)股票行情
乐通股份(002319)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 13.29 | 13.25 | -0.04 | -0.30% | 13.18 | 13.38 | 33486 | 4442.37 | 1.67% |
| 2025-07-31 | 13.26 | 13.29 | 0.02 | 0.15% | 13.16 | 13.46 | 57286 | 7615.00 | 2.86% |
| 2025-07-30 | 13.58 | 13.27 | -0.26 | -1.92% | 13.25 | 13.59 | 65558 | 8789.32 | 3.28% |
| 2025-07-29 | 13.61 | 13.53 | -0.06 | -0.44% | 13.16 | 13.70 | 122562 | 16341.79 | 6.13% |
| 2025-07-28 | 13.94 | 13.59 | 0.03 | 0.22% | 13.34 | 14.92 | 200026 | 28116.00 | 10.00% |
| 2025-07-25 | 13.77 | 13.56 | -0.31 | -2.24% | 13.51 | 13.99 | 148329 | 20348.36 | 7.42% |
| 2025-07-24 | 12.61 | 13.87 | 1.26 | 9.99% | 12.61 | 13.87 | 116989 | 15865.08 | 5.85% |
| 2025-07-23 | 12.90 | 12.61 | -0.34 | -2.63% | 12.48 | 13.02 | 41881 | 5342.88 | 2.09% |
| 2025-07-22 | 12.91 | 12.95 | 0.04 | 0.31% | 12.78 | 13.03 | 44989 | 5805.95 | 2.25% |
| 2025-07-21 | 12.64 | 12.91 | 0.22 | 1.73% | 12.52 | 13.09 | 59035 | 7589.49 | 2.95% |
| 2025-07-18 | 12.67 | 12.69 | 0.02 | 0.16% | 12.50 | 12.83 | 51957 | 6576.48 | 2.60% |
| 2025-07-17 | 12.37 | 12.67 | 0.37 | 3.01% | 12.20 | 12.75 | 63271 | 7891.97 | 3.16% |
| 2025-07-16 | 12.06 | 12.30 | 0.24 | 1.99% | 11.99 | 12.40 | 47859 | 5855.17 | 2.39% |
| 2025-07-15 | 12.12 | 12.06 | 0.00 | 0.00% | 12.00 | 12.49 | 28702 | 3487.29 | 1.44% |
| 2025-07-14 | 12.15 | 12.06 | -0.13 | -1.07% | 12.05 | 12.24 | 24604 | 2983.82 | 1.23% |
| 2025-07-11 | 12.21 | 12.19 | -0.02 | -0.16% | 12.10 | 12.33 | 29868 | 3636.21 | 1.49% |
| 2025-07-10 | 12.14 | 12.21 | 0.07 | 0.58% | 12.08 | 12.28 | 27292 | 3322.35 | 1.36% |
| 2025-07-09 | 12.35 | 12.14 | -0.06 | -0.49% | 12.03 | 12.38 | 47929 | 5840.14 | 2.40% |
| 2025-07-08 | 12.10 | 12.20 | 0.17 | 1.41% | 11.93 | 12.62 | 74189 | 9092.33 | 3.71% |
| 2025-07-07 | 12.53 | 12.03 | -0.72 | -5.65% | 12.00 | 12.80 | 89493 | 10967.50 | 4.47% |
| 2025-07-04 | 13.00 | 12.75 | -0.38 | -2.89% | 12.51 | 13.23 | 78945 | 10202.84 | 3.95% |
| 2025-07-03 | 12.70 | 13.13 | 0.35 | 2.74% | 12.57 | 13.19 | 98231 | 12609.92 | 4.91% |
| 2025-07-02 | 12.38 | 12.78 | 0.41 | 3.31% | 12.12 | 12.83 | 75102 | 9339.35 | 3.76% |
| 2025-07-01 | 12.49 | 12.37 | -0.09 | -0.72% | 12.22 | 12.63 | 58658 | 7253.59 | 2.93% |
| 2025-06-30 | 12.48 | 12.46 | -0.02 | -0.16% | 12.18 | 12.59 | 59192 | 7330.98 | 2.96% |
| 2025-06-27 | 12.74 | 12.48 | -0.27 | -2.12% | 12.31 | 13.10 | 103999 | 13207.05 | 5.20% |
| 2025-06-26 | 12.59 | 12.75 | 0.16 | 1.27% | 12.54 | 13.16 | 86761 | 11118.13 | 4.34% |
| 2025-06-25 | 12.43 | 12.59 | 0.19 | 1.53% | 12.20 | 12.83 | 99135 | 12410.29 | 4.96% |
| 2025-06-24 | 12.48 | 12.40 | -0.10 | -0.80% | 12.22 | 12.64 | 88820 | 11036.06 | 4.44% |
| 2025-06-23 | 12.00 | 12.50 | 0.13 | 1.05% | 11.86 | 12.66 | 114013 | 14073.15 | 5.70% |
| 2025-06-20 | 12.54 | 12.37 | -0.26 | -2.06% | 11.37 | 12.91 | 229586 | 27846.32 | 11.48% |
| 2025-06-19 | 13.00 | 12.63 | -0.37 | -2.85% | 12.49 | 13.11 | 202970 | 25937.58 | 10.15% |
| 2025-06-18 | 11.77 | 13.00 | 1.18 | 9.98% | 11.63 | 13.00 | 241555 | 29789.44 | 12.08% |
| 2025-06-17 | 11.59 | 11.82 | 0.38 | 3.32% | 11.44 | 12.00 | 155753 | 18370.67 | 7.79% |
| 2025-06-16 | 11.33 | 11.44 | -0.07 | -0.61% | 10.96 | 11.60 | 180155 | 20408.98 | 9.01% |
| 2025-06-13 | 10.46 | 11.51 | 1.05 | 10.04% | 10.21 | 11.51 | 182572 | 20200.07 | 9.13% |
| 2025-06-12 | 10.60 | 10.46 | -0.14 | -1.32% | 10.37 | 10.66 | 28074 | 2940.36 | 1.40% |
| 2025-06-11 | 10.58 | 10.60 | 0.02 | 0.19% | 10.54 | 10.71 | 32825 | 3481.14 | 1.64% |
| 2025-06-10 | 10.78 | 10.58 | -0.21 | -1.95% | 10.47 | 10.97 | 50641 | 5409.52 | 2.53% |
| 2025-06-09 | 10.89 | 10.79 | 0.01 | 0.09% | 10.54 | 10.98 | 60309 | 6480.05 | 3.02% |
| 2025-06-06 | 10.30 | 10.78 | 0.46 | 4.46% | 10.23 | 10.95 | 107697 | 11452.34 | 5.38% |
| 2025-06-05 | 10.43 | 10.32 | 0.01 | 0.10% | 10.22 | 10.43 | 25549 | 2639.19 | 1.28% |
| 2025-06-04 | 10.25 | 10.31 | 0.10 | 0.98% | 10.22 | 10.38 | 23472 | 2422.46 | 1.17% |
| 2025-06-03 | 10.06 | 10.21 | 0.02 | 0.20% | 10.05 | 10.29 | 26430 | 2704.30 | 1.32% |
| 2025-05-30 | 10.35 | 10.19 | -0.16 | -1.55% | 10.11 | 10.35 | 32442 | 3302.55 | 1.62% |
| 2025-05-29 | 10.15 | 10.35 | 0.20 | 1.97% | 10.10 | 10.36 | 43129 | 4431.86 | 2.16% |
| 2025-05-28 | 10.32 | 10.15 | -0.16 | -1.55% | 10.04 | 10.40 | 25886 | 2636.53 | 1.29% |
| 2025-05-27 | 10.38 | 10.31 | -0.05 | -0.48% | 10.22 | 10.45 | 34647 | 3577.09 | 1.73% |
| 2025-05-26 | 10.17 | 10.36 | 0.20 | 1.97% | 10.01 | 10.50 | 39590 | 4088.74 | 1.98% |
| 2025-05-23 | 10.16 | 10.16 | -0.04 | -0.39% | 10.10 | 10.36 | 39100 | 4000.90 | 1.96% |
| 2025-05-22 | 10.36 | 10.20 | -0.23 | -2.21% | 10.13 | 10.59 | 45297 | 4683.29 | 2.26% |
| 2025-05-21 | 10.58 | 10.43 | -0.07 | -0.67% | 10.17 | 10.59 | 51246 | 5327.67 | 2.56% |
| 2025-05-20 | 10.31 | 10.50 | 0.12 | 1.16% | 10.21 | 10.75 | 47121 | 4933.88 | 2.36% |
| 2025-05-19 | 10.56 | 10.38 | -0.13 | -1.24% | 10.29 | 10.58 | 39414 | 4100.22 | 1.97% |
| 2025-05-16 | 10.14 | 10.51 | 0.38 | 3.75% | 10.05 | 10.72 | 64519 | 6742.52 | 3.23% |
| 2025-05-15 | 10.04 | 10.13 | 0.04 | 0.40% | 9.89 | 10.23 | 31454 | 3162.71 | 1.57% |
| 2025-05-14 | 9.99 | 10.09 | 0.01 | 0.10% | 9.91 | 10.14 | 27580 | 2765.69 | 1.38% |
| 2025-05-13 | 10.05 | 10.08 | 0.04 | 0.40% | 10.05 | 10.21 | 24967 | 2528.17 | 1.25% |
| 2025-05-12 | 10.05 | 10.04 | 0.09 | 0.90% | 9.99 | 10.33 | 38814 | 3921.67 | 1.94% |
| 2025-05-09 | 10.08 | 9.95 | -0.09 | -0.90% | 9.91 | 10.14 | 24853 | 2486.25 | 1.24% |
| 2025-05-08 | 10.06 | 10.04 | 0.01 | 0.10% | 9.93 | 10.18 | 34749 | 3497.96 | 1.74% |
| 2025-05-07 | 10.09 | 10.03 | 0.05 | 0.50% | 9.99 | 10.22 | 48065 | 4855.51 | 2.40% |
| 2025-05-06 | 9.67 | 9.98 | 0.32 | 3.31% | 9.63 | 10.06 | 49684 | 4917.17 | 2.48% |
| 2025-04-30 | 9.42 | 9.66 | 0.28 | 2.99% | 9.35 | 9.78 | 45002 | 4316.10 | 2.25% |
| 2025-04-29 | 9.54 | 9.38 | 0.29 | 3.19% | 9.10 | 9.68 | 52779 | 4965.85 | 2.64% |
| 2025-04-28 | 9.00 | 9.09 | 0.29 | 3.30% | 8.91 | 9.40 | 66002 | 5992.31 | 3.30% |
| 2025-04-25 | 9.09 | 8.80 | -0.33 | -3.61% | 8.80 | 9.15 | 34668 | 3093.45 | 1.73% |
| 2025-04-24 | 9.34 | 9.13 | -0.23 | -2.46% | 8.99 | 9.42 | 33692 | 3083.69 | 1.68% |
| 2025-04-23 | 9.34 | 9.36 | 0.01 | 0.11% | 9.30 | 9.57 | 29260 | 2752.39 | 1.46% |
| 2025-04-22 | 9.40 | 9.35 | 0.00 | 0.00% | 9.20 | 9.48 | 37840 | 3526.82 | 1.89% |
| 2025-04-21 | 9.49 | 9.35 | -0.10 | -1.06% | 9.28 | 9.54 | 29474 | 2771.30 | 1.47% |
| 2025-04-18 | 9.62 | 9.45 | -0.12 | -1.25% | 9.38 | 9.66 | 22409 | 2123.77 | 1.12% |
| 2025-04-17 | 9.60 | 9.57 | 0.01 | 0.10% | 9.50 | 9.71 | 23046 | 2220.84 | 1.15% |
| 2025-04-16 | 9.73 | 9.56 | -0.19 | -1.95% | 9.38 | 9.86 | 39387 | 3791.77 | 1.97% |
| 2025-04-15 | 9.70 | 9.75 | 0.13 | 1.35% | 9.57 | 9.81 | 25974 | 2517.34 | 1.30% |
| 2025-04-14 | 9.50 | 9.62 | 0.24 | 2.56% | 9.47 | 9.77 | 33878 | 3265.49 | 1.69% |
| 2025-04-11 | 9.25 | 9.38 | 0.16 | 1.74% | 9.17 | 9.51 | 37200 | 3488.86 | 1.86% |
| 2025-04-10 | 9.33 | 9.22 | 0.06 | 0.66% | 9.16 | 9.46 | 36731 | 3424.67 | 1.84% |
| 2025-04-09 | 8.50 | 9.16 | 0.42 | 4.81% | 7.88 | 9.30 | 55064 | 4802.09 | 2.75% |
| 2025-04-08 | 8.61 | 8.74 | -0.77 | -8.10% | 8.56 | 9.39 | 46813 | 4093.95 | 2.34% |
深证大盘股票行情在线 K线走势图
