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 |
|---|
| 2025-09-16 | 14.87 | 15.28 | 0.46 | 3.10% | 14.71 | 15.35 | 107295 | 16191.65 | 3.35% | 0.00 |
| 2025-09-15 | 14.80 | 14.82 | -0.01 | -0.07% | 14.77 | 15.12 | 42354 | 6299.69 | 1.32% | 0.00 |
| 2025-09-12 | 15.08 | 14.83 | -0.25 | -1.66% | 14.79 | 15.10 | 55147 | 8212.34 | 1.72% | 0.00 |
| 2025-09-11 | 14.96 | 15.08 | 0.12 | 0.80% | 14.78 | 15.10 | 54769 | 8183.29 | 1.71% | 10.00 |
| 2025-09-10 | 15.09 | 14.96 | -0.11 | -0.73% | 14.92 | 15.17 | 48976 | 7351.87 | 1.53% | 0.00 |
| 2025-09-09 | 15.20 | 15.07 | -0.13 | -0.86% | 15.00 | 15.27 | 60010 | 9064.94 | 1.87% | 0.00 |
| 2025-09-08 | 14.73 | 15.20 | 0.50 | 3.40% | 14.65 | 15.30 | 108080 | 16346.95 | 3.37% | 0.00 |
| 2025-09-05 | 14.48 | 14.70 | 0.36 | 2.51% | 14.33 | 14.70 | 58037 | 8445.98 | 1.81% | 0.00 |
| 2025-09-04 | 14.32 | 14.34 | 0.01 | 0.07% | 14.15 | 14.55 | 55613 | 8007.07 | 1.74% | 0.00 |
| 2025-09-03 | 14.68 | 14.33 | -0.32 | -2.18% | 14.28 | 14.84 | 60647 | 8825.79 | 1.89% | 0.00 |
| 2025-09-02 | 14.86 | 14.65 | -0.18 | -1.21% | 14.48 | 14.86 | 74449 | 10885.89 | 2.32% | 0.00 |
| 2025-09-01 | 14.86 | 14.83 | -0.06 | -0.40% | 14.74 | 14.98 | 68237 | 10109.29 | 2.13% | 0.00 |
| 2025-08-29 | 14.94 | 14.89 | -0.10 | -0.67% | 14.81 | 15.04 | 60646 | 9051.38 | 1.89% | 0.00 |
| 2025-08-28 | 15.05 | 14.99 | -0.01 | -0.07% | 14.51 | 15.18 | 100383 | 14927.57 | 3.13% | 5.00 |
| 2025-08-27 | 15.32 | 15.00 | -0.19 | -1.25% | 15.00 | 15.58 | 134064 | 20564.43 | 4.19% | 0.00 |
| 2025-08-26 | 15.15 | 15.19 | 0.04 | 0.26% | 15.05 | 15.33 | 91887 | 13974.36 | 2.87% | 5.00 |
| 2025-08-25 | 15.01 | 15.15 | -0.08 | -0.53% | 14.95 | 15.17 | 103917 | 15643.89 | 3.24% | 0.00 |
| 2025-08-22 | 15.31 | 15.23 | -0.13 | -0.85% | 15.07 | 15.40 | 110017 | 16703.50 | 3.43% | 0.00 |
| 2025-08-21 | 14.87 | 15.36 | 0.49 | 3.30% | 14.86 | 15.68 | 200394 | 30618.26 | 6.26% | 1.00 |
| 2025-08-20 | 14.72 | 14.87 | 0.11 | 0.75% | 14.65 | 14.87 | 69881 | 10330.88 | 2.18% | 0.00 |
| 2025-08-19 | 14.78 | 14.76 | 0.00 | 0.00% | 14.64 | 14.80 | 68105 | 10036.87 | 2.13% | 3.00 |
| 2025-08-18 | 14.58 | 14.76 | 0.21 | 1.44% | 14.55 | 14.85 | 76763 | 11308.95 | 2.40% | 2.00 |
| 2025-08-15 | 14.41 | 14.55 | 0.10 | 0.69% | 14.41 | 14.60 | 48776 | 7098.20 | 1.52% | 0.00 |
| 2025-08-14 | 14.78 | 14.45 | -0.29 | -1.97% | 14.44 | 14.85 | 64104 | 9378.77 | 2.00% | 0.00 |
| 2025-08-13 | 14.79 | 14.74 | -0.08 | -0.54% | 14.55 | 14.81 | 68281 | 10027.06 | 2.13% | 0.00 |
| 2025-08-12 | 14.89 | 14.82 | 0.01 | 0.07% | 14.70 | 14.92 | 61980 | 9184.19 | 1.94% | 0.00 |
| 2025-08-11 | 14.68 | 14.81 | 0.22 | 1.51% | 14.66 | 14.85 | 68966 | 10185.13 | 2.15% | 1.00 |
| 2025-08-08 | 14.62 | 14.59 | -0.01 | -0.07% | 14.44 | 14.64 | 38432 | 5589.67 | 1.20% | 0.00 |
| 2025-08-07 | 14.68 | 14.60 | -0.09 | -0.61% | 14.56 | 14.72 | 41542 | 6075.20 | 1.30% | 1.00 |
| 2025-08-06 | 14.66 | 14.69 | 0.07 | 0.48% | 14.55 | 14.73 | 47593 | 6967.82 | 1.49% | 0.00 |
| 2025-08-05 | 14.50 | 14.62 | 0.17 | 1.18% | 14.46 | 14.64 | 43474 | 6328.50 | 1.36% | 4.00 |
| 2025-08-04 | 14.35 | 14.45 | 0.10 | 0.70% | 14.22 | 14.50 | 29980 | 4302.89 | 0.94% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
