乐歌股份(300729)股票行情
乐歌股份(300729)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 | 14.33 | 14.35 | 0.01 | 0.07% | 14.28 | 14.47 | 41072 | 5901.18 | 1.28% | 0.00 |
| 2025-07-31 | 14.53 | 14.34 | -0.26 | -1.78% | 14.31 | 14.60 | 55636 | 8037.32 | 1.74% | 0.00 |
| 2025-07-30 | 14.70 | 14.60 | -0.12 | -0.82% | 14.45 | 14.74 | 54535 | 7966.38 | 1.70% | 0.00 |
| 2025-07-29 | 14.89 | 14.72 | -0.15 | -1.01% | 14.55 | 14.89 | 63972 | 9389.00 | 2.00% | 0.00 |
| 2025-07-28 | 14.88 | 14.87 | 0.07 | 0.47% | 14.73 | 15.02 | 68815 | 10230.17 | 2.15% | 0.00 |
| 2025-07-25 | 14.70 | 14.80 | 0.10 | 0.68% | 14.66 | 14.84 | 53514 | 7893.86 | 1.67% | 25.00 |
| 2025-07-24 | 14.50 | 14.70 | 0.25 | 1.73% | 14.46 | 14.73 | 70190 | 10290.84 | 2.19% | 0.00 |
| 2025-07-23 | 14.45 | 14.45 | -0.06 | -0.41% | 14.41 | 14.60 | 54896 | 7973.10 | 1.71% | 0.00 |
| 2025-07-22 | 14.55 | 14.51 | -0.04 | -0.27% | 14.37 | 14.56 | 46370 | 6707.84 | 1.45% | 0.00 |
| 2025-07-21 | 14.38 | 14.55 | 0.20 | 1.39% | 14.32 | 14.57 | 49051 | 7109.63 | 1.53% | 0.00 |
| 2025-07-18 | 14.35 | 14.35 | 0.00 | 0.00% | 14.28 | 14.38 | 31929 | 4576.00 | 1.00% | 0.00 |
| 2025-07-17 | 14.30 | 14.35 | 0.07 | 0.49% | 14.20 | 14.35 | 42015 | 5998.82 | 1.31% | 0.00 |
| 2025-07-16 | 14.20 | 14.28 | 0.11 | 0.78% | 14.17 | 14.33 | 36861 | 5262.27 | 1.15% | 0.00 |
| 2025-07-15 | 14.36 | 14.17 | -0.19 | -1.32% | 13.97 | 14.37 | 57255 | 8090.98 | 1.79% | 9.00 |
| 2025-07-14 | 14.40 | 14.36 | -0.07 | -0.49% | 14.30 | 14.48 | 35968 | 5168.14 | 1.12% | 0.00 |
| 2025-07-11 | 14.39 | 14.43 | 0.05 | 0.35% | 14.24 | 14.54 | 59770 | 8606.45 | 1.87% | 0.00 |
| 2025-07-10 | 14.40 | 14.38 | -0.08 | -0.55% | 14.31 | 14.47 | 43758 | 6295.65 | 1.37% | 0.00 |
| 2025-07-09 | 14.46 | 14.46 | -0.07 | -0.48% | 14.43 | 14.75 | 59833 | 8695.09 | 1.87% | 0.00 |
| 2025-07-08 | 14.39 | 14.53 | 0.23 | 1.61% | 14.28 | 14.57 | 56424 | 8154.57 | 1.76% | 0.00 |
| 2025-07-07 | 14.26 | 14.30 | 0.06 | 0.42% | 14.20 | 14.36 | 28446 | 4063.79 | 0.89% | 20.00 |
| 2025-07-04 | 14.52 | 14.24 | -0.35 | -2.40% | 14.23 | 14.58 | 60636 | 8699.04 | 1.89% | 0.00 |
| 2025-07-03 | 14.23 | 14.59 | 0.39 | 2.75% | 14.17 | 14.83 | 94935 | 13806.88 | 2.96% | 0.00 |
| 2025-07-02 | 14.24 | 14.20 | -0.05 | -0.35% | 14.08 | 14.24 | 38547 | 5460.58 | 1.20% | 0.00 |
| 2025-07-01 | 14.30 | 14.25 | -0.07 | -0.49% | 14.08 | 14.30 | 40183 | 5702.31 | 1.25% | 0.00 |
| 2025-06-30 | 14.20 | 14.32 | 0.13 | 0.92% | 14.13 | 14.36 | 40539 | 5780.13 | 1.27% | 0.00 |
| 2025-06-27 | 14.13 | 14.19 | 0.07 | 0.50% | 14.13 | 14.35 | 43924 | 6249.23 | 1.37% | 0.00 |
| 2025-06-26 | 14.36 | 14.12 | -0.21 | -1.47% | 14.12 | 14.38 | 40973 | 5828.69 | 1.28% | 0.00 |
| 2025-06-25 | 14.18 | 14.33 | 0.13 | 0.92% | 14.13 | 14.36 | 55853 | 7965.80 | 1.75% | 0.00 |
| 2025-06-24 | 14.00 | 14.20 | 0.21 | 1.50% | 13.92 | 14.20 | 51838 | 7321.72 | 1.62% | 0.00 |
| 2025-06-23 | 13.54 | 13.99 | 0.31 | 2.27% | 13.46 | 14.06 | 54382 | 7515.46 | 1.70% | 0.00 |
| 2025-06-20 | 13.72 | 13.68 | 0.02 | 0.15% | 13.65 | 13.87 | 30213 | 4149.98 | 0.94% | 0.00 |
| 2025-06-19 | 14.00 | 13.66 | -0.36 | -2.57% | 13.65 | 14.07 | 47828 | 6605.92 | 1.49% | 0.00 |
| 2025-06-18 | 14.05 | 14.02 | -0.08 | -0.57% | 13.87 | 14.07 | 43647 | 6090.58 | 1.36% | 0.00 |
| 2025-06-17 | 14.32 | 14.10 | -0.14 | -0.98% | 14.03 | 14.38 | 43918 | 6197.86 | 1.37% | 0.00 |
| 2025-06-16 | 14.11 | 14.24 | 0.01 | 0.07% | 14.11 | 14.32 | 52525 | 7468.51 | 1.64% | 5.00 |
| 2025-06-13 | 14.78 | 14.23 | -0.73 | -4.88% | 14.20 | 14.86 | 119240 | 17201.51 | 3.73% | 0.00 |
| 2025-06-12 | 15.15 | 14.96 | -0.29 | -1.90% | 14.82 | 15.37 | 103953 | 15626.75 | 3.25% | 0.00 |
| 2025-06-11 | 15.07 | 15.25 | 0.17 | 1.13% | 14.96 | 15.53 | 135805 | 20751.89 | 4.24% | 0.00 |
| 2025-06-10 | 14.94 | 15.08 | 0.14 | 0.94% | 14.76 | 15.36 | 149947 | 22646.21 | 4.69% | 0.00 |
| 2025-06-09 | 14.75 | 14.94 | 0.26 | 1.77% | 14.56 | 14.94 | 58145 | 8619.12 | 1.82% | 0.00 |
| 2025-06-06 | 14.87 | 14.68 | -0.19 | -1.28% | 14.58 | 14.95 | 62730 | 9210.70 | 1.96% | 0.00 |
| 2025-06-05 | 15.04 | 14.87 | -0.22 | -1.46% | 14.74 | 15.14 | 88818 | 13197.38 | 2.78% | 1.00 |
| 2025-06-04 | 14.98 | 15.09 | 0.17 | 1.14% | 14.78 | 15.11 | 80376 | 12012.68 | 2.51% | 52.00 |
| 2025-06-03 | 14.57 | 14.92 | 0.25 | 1.70% | 14.52 | 15.30 | 117221 | 17553.54 | 3.66% | 0.00 |
| 2025-05-30 | 15.07 | 14.67 | -0.57 | -3.74% | 14.56 | 15.17 | 122336 | 18121.07 | 3.82% | 0.00 |
| 2025-05-29 | 15.12 | 15.24 | 0.31 | 2.08% | 14.94 | 15.49 | 119470 | 18166.74 | 3.73% | 12.00 |
| 2025-05-28 | 15.10 | 14.93 | -0.21 | -1.39% | 14.70 | 15.12 | 106424 | 15835.42 | 3.33% | 7.00 |
| 2025-05-27 | 15.24 | 15.14 | -0.13 | -0.85% | 14.87 | 15.35 | 103206 | 15500.01 | 3.23% | 0.00 |
| 2025-05-26 | 15.14 | 15.27 | 0.27 | 1.80% | 14.81 | 15.41 | 118917 | 18056.99 | 3.72% | 0.00 |
| 2025-05-23 | 15.33 | 15.00 | -0.23 | -1.51% | 14.99 | 15.48 | 142184 | 21597.08 | 4.44% | 0.00 |
| 2025-05-22 | 15.76 | 15.23 | -0.22 | -1.42% | 15.19 | 16.49 | 212243 | 33352.08 | 6.63% | 12.00 |
| 2025-05-21 | 16.27 | 15.75 | -0.53 | -3.26% | 15.68 | 16.34 | 175056 | 27758.33 | 5.47% | 25.00 |
| 2025-05-20 | 16.43 | 16.28 | -0.18 | -1.09% | 15.79 | 16.57 | 218420 | 35295.85 | 6.83% | 0.00 |
| 2025-05-19 | 16.71 | 16.46 | -0.25 | -1.50% | 16.18 | 17.19 | 288010 | 47877.23 | 9.00% | 0.00 |
| 2025-05-16 | 16.78 | 16.71 | -0.15 | -0.89% | 16.60 | 17.35 | 317213 | 53976.62 | 9.91% | 0.00 |
| 2025-05-15 | 17.99 | 16.86 | -0.94 | -5.28% | 16.67 | 18.00 | 441834 | 75878.73 | 13.81% | 0.00 |
| 2025-05-14 | 16.35 | 17.80 | 1.46 | 8.94% | 16.22 | 18.12 | 578782 | 99071.42 | 18.09% | 40.00 |
| 2025-05-13 | 15.68 | 16.34 | 1.36 | 9.08% | 15.06 | 16.42 | 353787 | 55771.32 | 11.06% | 23.00 |
| 2025-05-12 | 14.36 | 14.98 | 0.99 | 7.08% | 14.30 | 14.99 | 130094 | 19018.51 | 4.07% | 0.00 |
| 2025-05-09 | 14.23 | 13.99 | -0.40 | -2.78% | 13.96 | 14.29 | 60859 | 8565.37 | 1.90% | 0.00 |
| 2025-05-08 | 14.08 | 14.39 | 0.20 | 1.41% | 14.08 | 14.75 | 96974 | 14023.80 | 3.03% | 0.00 |
| 2025-05-07 | 14.40 | 14.19 | 0.08 | 0.57% | 14.03 | 14.75 | 94734 | 13633.93 | 2.96% | 0.00 |
| 2025-05-06 | 13.69 | 14.11 | 0.60 | 4.44% | 13.68 | 14.14 | 67897 | 9449.57 | 2.12% | 0.00 |
| 2025-04-30 | 13.46 | 13.51 | 0.08 | 0.60% | 13.46 | 13.68 | 48178 | 6537.07 | 1.62% | 0.00 |
| 2025-04-29 | 13.43 | 13.43 | 0.00 | 0.00% | 13.27 | 13.60 | 40709 | 5490.94 | 1.37% | 0.00 |
| 2025-04-28 | 13.65 | 13.43 | -0.46 | -3.31% | 13.34 | 13.76 | 79284 | 10671.09 | 2.67% | 0.00 |
| 2025-04-25 | 13.90 | 13.89 | 0.04 | 0.29% | 13.76 | 14.04 | 63893 | 8891.73 | 2.15% | 5.00 |
| 2025-04-24 | 14.27 | 13.85 | -0.44 | -3.08% | 13.81 | 14.27 | 95546 | 13335.75 | 3.22% | 0.00 |
| 2025-04-23 | 14.46 | 14.29 | -0.17 | -1.18% | 14.27 | 14.87 | 116335 | 16851.98 | 3.92% | 0.00 |
| 2025-04-22 | 14.64 | 14.46 | -0.17 | -1.16% | 14.36 | 15.05 | 139065 | 20394.34 | 4.69% | 0.00 |
| 2025-04-21 | 14.17 | 14.63 | 0.47 | 3.32% | 14.13 | 14.93 | 153770 | 22445.47 | 5.18% | 0.00 |
| 2025-04-18 | 15.51 | 14.16 | -1.18 | -7.69% | 14.16 | 15.64 | 222277 | 32613.15 | 7.49% | 23.00 |
| 2025-04-17 | 15.28 | 15.34 | -0.54 | -3.40% | 14.70 | 15.64 | 289800 | 43756.10 | 9.77% | 3.00 |
| 2025-04-16 | 14.71 | 15.88 | 1.57 | 10.97% | 14.65 | 16.79 | 390871 | 61359.14 | 13.17% | 16.00 |
| 2025-04-15 | 13.00 | 14.31 | 1.42 | 11.02% | 12.87 | 14.92 | 220535 | 30398.45 | 7.43% | 0.00 |
| 2025-04-14 | 12.85 | 12.89 | 0.19 | 1.50% | 12.80 | 13.10 | 65032 | 8420.39 | 2.19% | 1.00 |
| 2025-04-11 | 12.69 | 12.70 | -0.19 | -1.47% | 12.62 | 12.95 | 72307 | 9230.94 | 2.44% | 0.00 |
| 2025-04-10 | 13.00 | 12.89 | 0.76 | 6.27% | 12.70 | 13.27 | 125154 | 16293.24 | 4.22% | 0.00 |
| 2025-04-09 | 11.70 | 12.13 | 0.06 | 0.50% | 11.00 | 12.14 | 89264 | 10444.24 | 3.01% | 0.00 |
| 2025-04-08 | 11.74 | 12.07 | 0.33 | 2.81% | 11.59 | 12.28 | 98931 | 11776.38 | 3.33% | 10.00 |
深证大盘股票行情在线 K线走势图
