乐通股份 (002319) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	10.59	11.20	0.70	6.67%	10.57	11.30	161547	17771	7.71%
2026-08-19	11.09	10.50	-0.79	-7.00%	10.42	11.17	100310	10781	4.79%
2026-08-18	11.17	11.29	0.02	0.18%	11.08	11.36	89532	10053	4.27%
2026-08-17	10.85	11.27	0.37	3.39%	10.73	11.30	106391	11841	5.08%
2026-08-14	11.03	10.90	-0.16	-1.45%	10.66	11.10	62597	6776	2.99%
2026-08-13	11.28	11.06	-0.25	-2.21%	10.99	11.40	75797	8488	3.62%
2026-08-12	11.48	11.31	-0.18	-1.57%	11.30	11.58	90998	10386	4.34%
2026-08-11	12.30	11.49	-0.78	-6.36%	11.31	12.31	180199	21110	8.60%
2026-08-10	11.39	12.27	0.79	6.88%	11.39	12.48	215092	26071	10.27%
2026-08-07	11.35	11.48	0.13	1.15%	10.60	11.55	203540	22627	9.72%
2026-08-06	10.73	11.35	0.62	5.78%	10.73	11.80	265853	30059	12.69%
2026-08-05	10.69	10.73	0.04	0.37%	10.57	10.86	107319	11488	5.12%
2026-08-04	10.64	10.69	0.01	0.09%	10.57	10.94	112487	12080	5.37%
2026-08-03	10.11	10.68	0.56	5.53%	10.11	10.77	118532	12358	5.66%
2026-07-31	10.00	10.12	0.32	3.27%	9.80	10.27	96901	9800	4.63%
2026-07-30	10.11	9.80	-0.35	-3.45%	9.50	10.21	97551	9566	4.66%
2026-07-29	10.30	10.15	-0.18	-1.74%	10.07	10.43	107660	11009	5.14%
2026-07-28	10.50	10.33	-0.32	-3.00%	10.19	10.80	115122	12048	5.50%
2026-07-27	10.78	10.65	-0.11	-1.02%	10.50	11.10	140391	15085	6.70%
2026-07-24	11.23	10.76	-0.37	-3.32%	10.68	11.23	92707	10075	4.43%
2026-07-23	10.91	11.13	0.27	2.49%	10.71	11.20	119779	13217	5.72%
2026-07-22	10.73	10.86	0.35	3.33%	10.33	10.88	151088	16165	7.21%
2026-07-21	9.55	10.51	0.96	10.05%	9.16	10.51	150736	14944	7.20%
2026-07-20	10.00	9.55	-0.55	-5.45%	9.22	10.18	119338	11551	5.70%
2026-07-17	10.23	10.10	-0.16	-1.56%	9.85	10.86	123774	12773	5.91%
2026-07-16	10.63	10.26	-0.38	-3.57%	10.22	10.94	109187	11521	5.21%
2026-07-15	10.61	10.64	0.02	0.19%	10.40	10.78	59887	6333	2.86%
2026-07-14	10.28	10.62	0.07	0.66%	10.00	10.80	71963	7491	3.44%
2026-07-13	11.19	10.55	-0.65	-5.80%	10.16	11.24	83414	8804	3.98%
2026-07-10	11.37	11.20	-0.12	-1.06%	11.12	11.62	72134	8201	3.44%
2026-07-09	10.83	11.32	0.46	4.24%	10.64	11.38	61447	6780	2.93%
2026-07-08	10.71	10.86	0.08	0.74%	10.39	10.99	69237	7452	3.31%
2026-07-07	11.18	10.78	-0.43	-3.84%	10.70	11.34	64005	6993	3.06%
2026-07-06	11.27	11.21	0.01	0.09%	11.01	11.53	80721	9035	3.85%
2026-07-03	10.70	11.20	0.56	5.26%	10.63	11.30	108231	11880	5.17%
2026-07-02	10.45	10.64	0.24	2.31%	10.40	11.03	89659	9632	4.28%
2026-07-01	10.32	10.40	0.08	0.78%	10.21	10.61	63473	6620	3.03%
2026-06-30	9.56	10.32	0.76	7.95%	9.38	10.37	95651	9609	4.57%
2026-06-29	9.75	9.56	-0.30	-3.04%	9.37	9.91	86753	8312	4.14%
2026-06-26	9.96	9.86	-0.25	-2.47%	9.74	10.30	77456	7715	3.70%
2026-06-25	10.20	10.11	-0.16	-1.56%	10.00	10.41	82933	8461	3.96%
2026-06-24	10.55	10.27	-0.42	-3.93%	10.10	10.74	85490	8799	4.08%
2026-06-23	10.72	10.69	-0.08	-0.74%	10.61	10.97	65250	7014	3.11%
2026-06-22	11.03	10.77	-0.26	-2.36%	10.53	11.14	82167	8831	3.92%
2026-06-18	11.30	11.03	-0.26	-2.30%	11.03	11.45	78451	8766	3.75%
2026-06-17	11.63	11.29	-0.55	-4.65%	11.24	11.96	103053	11893	4.92%
2026-06-16	11.10	11.84	0.72	6.47%	10.81	11.99	162641	18759	7.76%
2026-06-15	11.56	11.12	-0.37	-3.22%	11.10	11.83	110275	12517	5.26%
2026-06-12	11.16	11.49	0.48	4.36%	10.86	11.84	136895	15694	6.54%
2026-06-11	11.28	11.01	-0.50	-4.34%	10.92	11.48	100557	11163	4.80%
2026-06-10	12.01	11.51	-0.47	-3.92%	11.38	12.15	131799	15419	6.29%
2026-06-09	11.37	11.98	0.81	7.25%	11.23	12.10	202593	23763	9.67%
2026-06-08	12.21	11.17	-0.82	-6.84%	10.91	12.21	154265	17641	7.36%
2026-06-05	11.73	11.99	0.24	2.04%	11.65	12.18	129509	15465	6.18%
2026-06-04	11.72	11.75	-0.10	-0.84%	11.51	11.83	64407	7513	3.07%
2026-06-03	12.24	11.85	-0.39	-3.19%	11.76	12.34	142561	17192	6.81%
2026-06-02	11.76	12.24	0.40	3.38%	11.44	12.24	146229	17321	6.98%
2026-06-01	11.17	11.84	0.66	5.90%	11.10	12.17	167596	19803	8.00%
2026-05-29	11.65	11.18	-0.52	-4.44%	11.10	11.90	74879	8559	3.57%
2026-05-28	11.64	11.70	0.00	0.00%	11.28	11.87	76798	8920	3.67%
2026-05-27	12.04	11.70	-0.32	-2.66%	11.44	12.18	85169	9970	4.07%
2026-05-26	12.22	12.02	-0.24	-1.96%	11.73	12.25	88195	10565	4.21%
2026-05-25	12.47	12.26	-0.10	-0.81%	12.13	12.52	100911	12408	4.82%
2026-05-22	11.73	12.36	0.72	6.19%	11.60	12.60	131237	16034	6.27%
2026-05-21	12.03	11.64	-0.39	-3.24%	11.55	12.10	81823	9731	3.91%
2026-05-20	11.78	12.03	0.20	1.69%	11.50	12.12	89779	10692	4.29%
2026-05-19	12.03	11.83	-0.15	-1.25%	11.69	12.25	99217	11839	4.74%
2026-05-18	11.56	11.98	0.42	3.63%	11.37	12.16	112693	13242	5.63%
2026-05-15	11.48	11.56	0.06	0.52%	11.40	11.72	72436	8382	3.62%
2026-05-14	11.74	11.50	-0.23	-1.96%	11.26	11.85	77114	8878	3.86%
2026-05-13	11.69	11.73	0.00	0.00%	11.60	12.02	80831	9530	4.04%