乐视退(300104)股票行情
乐视退(300104)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 |
|---|
| 2020-07-20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.17 | 0.19 | 1212074 | 2155.96 | 3.06% | 0.00 |
| 2020-07-17 | 0.17 | 0.18 | 0.01 | 5.88% | 0.17 | 0.19 | 941015 | 1673.22 | 2.37% | 0.00 |
| 2020-07-16 | 0.18 | 0.17 | -0.01 | -5.56% | 0.17 | 0.18 | 682341 | 1194.15 | 1.72% | 0.00 |
| 2020-07-15 | 0.19 | 0.18 | -0.01 | -5.26% | 0.17 | 0.20 | 1057021 | 1894.58 | 2.67% |
| 2020-07-14 | 0.21 | 0.19 | -0.02 | -9.52% | 0.19 | 0.22 | 1368606 | 2705.48 | 3.45% |
| 2020-07-13 | 0.23 | 0.21 | -0.01 | -4.55% | 0.21 | 0.24 | 1299409 | 2877.27 | 3.28% |
| 2020-07-10 | 0.20 | 0.22 | 0.02 | 10.00% | 0.20 | 0.22 | 1098287 | 2353.98 | 2.77% |
| 2020-07-09 | 0.19 | 0.20 | 0.01 | 5.26% | 0.18 | 0.21 | 1236362 | 2447.84 | 3.12% |
| 2020-07-08 | 0.19 | 0.19 | 0.00 | 0.00% | 0.18 | 0.20 | 1214359 | 2273.97 | 3.06% |
| 2020-07-07 | 0.20 | 0.19 | -0.02 | -9.52% | 0.19 | 0.21 | 2174366 | 4234.03 | 5.48% |
| 2020-07-06 | 0.21 | 0.21 | -0.02 | -8.70% | 0.21 | 0.22 | 1056760 | 2221.40 | 2.66% |
| 2020-07-03 | 0.23 | 0.23 | -0.03 | -11.54% | 0.23 | 0.25 | 1249274 | 2903.37 | 3.15% |
| 2020-07-02 | 0.26 | 0.26 | -0.03 | -10.34% | 0.26 | 0.29 | 5301118 | 13822.18 | 13.37% |
| 2020-07-01 | 0.29 | 0.29 | -0.03 | -9.38% | 0.29 | 0.29 | 60820 | 176.38 | 0.15% |
| 2020-06-30 | 0.32 | 0.32 | -0.03 | -8.57% | 0.32 | 0.32 | 96336 | 308.28 | 0.24% |
| 2020-06-29 | 0.35 | 0.35 | -0.04 | -10.26% | 0.35 | 0.35 | 41507 | 145.27 | 0.10% |
| 2020-06-24 | 0.39 | 0.39 | -0.04 | -9.30% | 0.39 | 0.39 | 38892 | 151.68 | 0.10% |
| 2020-06-23 | 0.43 | 0.43 | -0.05 | -10.42% | 0.43 | 0.43 | 40512 | 174.20 | 0.10% |
| 2020-06-22 | 0.48 | 0.48 | -0.05 | -9.43% | 0.48 | 0.48 | 8083 | 38.80 | 0.02% |
| 2020-06-19 | 0.53 | 0.53 | -0.06 | -10.17% | 0.53 | 0.53 | 13578 | 71.96 | 0.03% |
| 2020-06-18 | 0.59 | 0.59 | -0.07 | -10.61% | 0.59 | 0.59 | 4184 | 24.69 | 0.01% |
| 2020-06-17 | 0.66 | 0.66 | -0.07 | -9.59% | 0.66 | 0.66 | 13089 | 86.39 | 0.03% |
| 2020-06-16 | 0.73 | 0.73 | -0.08 | -9.88% | 0.73 | 0.73 | 28909 | 211.04 | 0.07% |
| 2020-06-15 | 0.81 | 0.81 | -0.09 | -10.00% | 0.81 | 0.81 | 21666 | 175.49 | 0.05% |
| 2020-06-12 | 0.90 | 0.90 | -0.10 | -10.00% | 0.90 | 0.90 | 10737 | 96.63 | 0.03% |
| 2020-06-11 | 1.00 | 1.00 | -0.11 | -9.91% | 1.00 | 1.00 | 4496 | 44.96 | 0.01% |
| 2020-06-10 | 1.11 | 1.11 | -0.12 | -9.76% | 1.11 | 1.11 | 1047 | 11.62 | 0.00% |
| 2020-06-09 | 1.23 | 1.23 | -0.14 | -10.22% | 1.23 | 1.23 | 4956 | 60.96 | 0.01% |
| 2020-06-08 | 1.37 | 1.37 | -0.15 | -9.87% | 1.37 | 1.37 | 660 | 9.04 | 0.00% |
| 2020-06-05 | 1.52 | 1.52 | -0.17 | -10.06% | 1.52 | 1.52 | 7164 | 108.89 | 0.02% |
| 2019-04-25 | 1.65 | 1.69 | -0.14 | -7.65% | 1.65 | 1.80 | 5530532 | 93720.70 | 18.00% |
| 2019-04-24 | 1.83 | 1.83 | -0.20 | -9.85% | 1.83 | 1.83 | 409241 | 7489.11 | 1.33% |
| 2019-04-23 | 2.03 | 2.03 | -0.23 | -10.18% | 2.03 | 2.03 | 630370 | 12796.51 | 2.05% |
| 2019-04-22 | 2.26 | 2.26 | -0.25 | -9.96% | 2.26 | 2.35 | 2720040 | 62030.72 | 8.85% |
| 2019-04-19 | 2.56 | 2.51 | -0.02 | -0.79% | 2.48 | 2.57 | 1045456 | 26201.10 | 3.40% |
| 2019-04-18 | 2.50 | 2.53 | 0.03 | 1.20% | 2.48 | 2.63 | 1640140 | 41955.32 | 5.34% |
| 2019-04-17 | 2.48 | 2.50 | -0.02 | -0.79% | 2.46 | 2.53 | 1261450 | 31473.82 | 4.10% |
| 2019-04-16 | 2.51 | 2.52 | -0.04 | -1.56% | 2.43 | 2.53 | 1634583 | 40505.82 | 5.32% |
| 2019-04-15 | 2.67 | 2.56 | -0.05 | -1.92% | 2.56 | 2.69 | 1430508 | 37377.23 | 4.65% |
| 2019-04-12 | 2.61 | 2.61 | -0.01 | -0.38% | 2.59 | 2.65 | 990895 | 25912.12 | 3.22% |
| 2019-04-11 | 2.60 | 2.62 | 0.02 | 0.77% | 2.55 | 2.67 | 1567744 | 40792.24 | 5.10% |
| 2019-04-10 | 2.64 | 2.60 | -0.07 | -2.62% | 2.52 | 2.65 | 1640577 | 42608.66 | 5.34% |
| 2019-04-09 | 2.64 | 2.67 | 0.02 | 0.75% | 2.61 | 2.74 | 1593697 | 42672.10 | 5.19% |
| 2019-04-08 | 2.69 | 2.65 | -0.07 | -2.57% | 2.62 | 2.70 | 1677298 | 44562.41 | 5.46% |
| 2019-04-04 | 2.66 | 2.72 | 0.06 | 2.26% | 2.63 | 2.80 | 2664008 | 72367.02 | 8.67% |
| 2019-04-03 | 2.65 | 2.66 | -0.05 | -1.85% | 2.61 | 2.69 | 2320992 | 61395.35 | 7.55% |
| 2019-04-02 | 2.62 | 2.71 | -0.20 | -6.87% | 2.62 | 2.76 | 4130966 | 111364.03 | 13.44% |
| 2019-04-01 | 2.87 | 2.91 | 0.07 | 2.46% | 2.84 | 2.92 | 1541542 | 44567.69 | 5.02% |
| 2019-03-29 | 2.79 | 2.84 | 0.06 | 2.16% | 2.79 | 2.86 | 1236876 | 34961.74 | 4.02% |
| 2019-03-28 | 2.82 | 2.78 | -0.09 | -3.14% | 2.76 | 2.85 | 1303116 | 36546.48 | 4.24% |
| 2019-03-27 | 2.97 | 2.87 | -0.11 | -3.69% | 2.73 | 3.00 | 1893794 | 54403.60 | 6.16% |
| 2019-03-26 | 3.02 | 2.98 | -0.13 | -4.18% | 2.96 | 3.09 | 2017838 | 60986.28 | 6.57% |
| 2019-03-25 | 3.12 | 3.11 | 0.11 | 3.67% | 3.08 | 3.28 | 2938057 | 92932.70 | 9.56% |
| 2019-03-22 | 3.02 | 3.00 | -0.04 | -1.32% | 2.98 | 3.06 | 1346159 | 40499.65 | 4.38% |
| 2019-03-21 | 3.02 | 3.04 | 0.01 | 0.33% | 2.98 | 3.13 | 1887940 | 57592.96 | 6.14% |
| 2019-03-20 | 3.05 | 3.03 | -0.05 | -1.62% | 2.99 | 3.07 | 1700621 | 51437.58 | 5.53% |
| 2019-03-19 | 3.06 | 3.08 | 0.01 | 0.33% | 3.02 | 3.19 | 2130776 | 66148.98 | 6.93% |
| 2019-03-18 | 3.06 | 3.07 | -0.01 | -0.32% | 3.01 | 3.09 | 1559030 | 47599.66 | 5.07% |
| 2019-03-15 | 3.04 | 3.08 | 0.05 | 1.65% | 2.99 | 3.10 | 1741603 | 53083.96 | 5.67% |
| 2019-03-14 | 3.16 | 3.03 | -0.16 | -5.02% | 2.95 | 3.17 | 2168250 | 66056.64 | 7.06% |
| 2019-03-13 | 3.15 | 3.19 | 0.01 | 0.31% | 3.06 | 3.34 | 2894314 | 92912.48 | 9.42% |
| 2019-03-12 | 3.29 | 3.18 | -0.03 | -0.93% | 3.13 | 3.37 | 3949122 | 128181.31 | 12.85% |
| 2019-03-11 | 2.92 | 3.21 | 0.29 | 9.93% | 2.90 | 3.21 | 2590754 | 79276.89 | 8.43% |
| 2019-03-08 | 3.10 | 2.92 | -0.28 | -8.75% | 2.89 | 3.19 | 3326167 | 101688.56 | 10.82% |
| 2019-03-07 | 3.05 | 3.20 | 0.11 | 3.56% | 3.02 | 3.29 | 4001432 | 127808.59 | 13.02% |
| 2019-03-06 | 2.97 | 3.09 | 0.04 | 1.31% | 2.93 | 3.17 | 4122605 | 124993.24 | 13.41% |
| 2019-03-05 | 3.00 | 3.05 | 0.09 | 3.04% | 2.93 | 3.17 | 5291192 | 161840.94 | 17.22% |
| 2019-03-04 | 2.71 | 2.96 | 0.27 | 10.04% | 2.71 | 2.96 | 2830584 | 80496.97 | 9.21% |
| 2019-03-01 | 2.71 | 2.69 | -0.03 | -1.10% | 2.65 | 2.73 | 1729913 | 46215.56 | 5.63% |
| 2019-02-28 | 2.74 | 2.72 | -0.10 | -3.55% | 2.61 | 2.79 | 2341382 | 63535.02 | 7.62% |
| 2019-02-27 | 2.80 | 2.82 | -0.02 | -0.70% | 2.79 | 2.93 | 2441280 | 69463.37 | 7.94% |
| 2019-02-26 | 2.85 | 2.84 | -0.06 | -2.07% | 2.78 | 2.93 | 3313958 | 94490.93 | 10.78% |
| 2019-02-25 | 2.75 | 2.90 | 0.17 | 6.23% | 2.73 | 2.96 | 3346424 | 94934.81 | 10.89% |
| 2019-02-22 | 2.72 | 2.73 | -0.04 | -1.44% | 2.63 | 2.75 | 2039180 | 55087.20 | 6.64% |
| 2019-02-21 | 2.82 | 2.77 | -0.10 | -3.48% | 2.76 | 2.86 | 2315478 | 64879.85 | 7.53% |
| 2019-02-20 | 2.75 | 2.87 | 0.13 | 4.74% | 2.73 | 2.90 | 2851945 | 81104.04 | 9.28% |
| 2019-02-19 | 2.73 | 2.74 | -0.02 | -0.72% | 2.70 | 2.80 | 1888951 | 51707.09 | 6.15% |
| 2019-02-18 | 2.61 | 2.76 | 0.13 | 4.94% | 2.61 | 2.84 | 2475860 | 66826.54 | 8.06% |
| 2019-02-15 | 2.64 | 2.63 | 0.00 | 0.00% | 2.61 | 2.67 | 1129102 | 29790.38 | 3.67% |
| 2019-02-14 | 2.61 | 2.63 | -0.02 | -0.75% | 2.60 | 2.68 | 1398629 | 36707.27 | 4.55% |
深证大盘股票行情在线 K线走势图
乐视退(300104)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
