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
2026-06-29	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%
2026-05-12	12.07	11.73	-0.34	-2.82%	11.61	12.07	53649	6312	2.68%
2026-05-11	11.94	12.07	0.14	1.17%	11.80	12.15	64271	7709	3.21%
2026-05-08	11.80	11.93	0.11	0.93%	11.72	12.00	53406	6346	2.67%
2026-05-07	11.84	11.82	-0.06	-0.51%	11.75	12.04	62990	7500	3.15%
2026-05-06	11.75	11.88	0.14	1.19%	11.66	12.31	105521	12645	5.28%
2026-04-30	11.78	11.74	0.01	0.09%	11.68	11.93	59686	7041	2.98%
2026-04-29	11.65	11.73	0.06	0.51%	11.38	11.87	100200	11750	5.01%
2026-04-28	11.22	11.67	0.62	5.61%	11.11	11.92	162498	19022	8.12%
2026-04-27	10.88	11.05	0.18	1.66%	10.51	11.08	85206	9185	4.26%
2026-04-24	10.75	10.87	-0.01	-0.09%	10.70	10.97	63998	6928	3.20%
2026-04-23	11.17	10.88	-0.28	-2.51%	10.76	11.17	47284	5146	2.36%
2026-04-22	11.16	11.16	-0.01	-0.09%	10.96	11.27	48210	5352	2.41%
2026-04-21	11.29	11.17	-0.18	-1.59%	11.06	11.34	49905	5570	2.50%
2026-04-20	11.20	11.35	0.13	1.16%	11.17	11.44	49560	5608	2.48%
2026-04-17	11.32	11.22	-0.04	-0.36%	11.00	11.39	54201	6052	2.71%
2026-04-16	11.15	11.26	0.11	0.99%	11.09	11.38	44285	4981	2.21%
2026-04-15	11.51	11.15	-0.39	-3.38%	11.11	11.69	56512	6354	2.83%
2026-04-14	11.47	11.54	0.17	1.50%	11.28	11.78	68206	7852	3.41%
2026-04-13	11.20	11.37	0.09	0.80%	11.02	11.38	48290	5416	2.41%
2026-04-10	11.52	11.28	-0.20	-1.74%	11.26	11.57	62486	7120	3.12%
2026-04-09	11.56	11.48	-0.11	-0.95%	11.25	11.73	84587	9784	4.23%
2026-04-08	11.33	11.59	0.45	4.04%	11.02	11.83	123582	14128	6.18%
2026-04-07	10.58	11.14	0.63	5.99%	10.56	11.56	156165	17436	7.81%
2026-04-03	10.70	10.51	-0.20	-1.87%	10.42	11.04	71295	7605	3.56%
2026-04-02	11.07	10.71	-0.36	-3.25%	10.59	11.20	54944	5936	2.75%
2026-04-01	11.17	11.07	0.07	0.64%	10.95	11.50	65172	7226	3.26%
2026-03-31	11.22	11.00	-0.22	-1.96%	10.98	11.45	70272	7888	3.51%
2026-03-30	11.26	11.22	-0.08	-0.71%	11.09	11.48	77753	8744	3.89%
2026-03-27	10.96	11.30	0.23	2.08%	10.93	11.44	80137	9004	4.01%
2026-03-26	11.50	11.07	-0.43	-3.74%	10.96	11.63	64028	7189	3.20%
2026-03-25	11.66	11.50	-0.01	-0.09%	11.38	11.82	57849	6712	2.89%
2026-03-24	11.55	11.51	0.41	3.69%	11.13	11.60	72195	8190	3.61%
2026-03-23	12.03	11.10	-0.92	-7.65%	10.90	12.03	97833	11206	4.89%