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
2026-05-06	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%
2026-03-20	12.50	12.02	-0.47	-3.76%	12.02	12.63	56713	6938	2.84%
2026-03-19	12.76	12.49	-0.35	-2.73%	12.40	12.99	67301	8542	3.37%
2026-03-18	12.71	12.84	0.17	1.34%	12.55	12.96	61865	7887	3.09%
2026-03-17	13.17	12.67	-0.50	-3.80%	12.60	13.30	56018	7242	2.80%
2026-03-16	13.11	13.17	0.01	0.08%	13.00	13.35	66001	8682	3.30%
2026-03-13	13.27	13.16	-0.13	-0.98%	13.11	13.54	62450	8292	3.12%
2026-03-12	13.41	13.29	-0.12	-0.89%	13.22	13.65	86527	11541	4.33%
2026-03-11	13.92	13.41	-0.45	-3.25%	13.31	13.99	70979	9630	3.55%
2026-03-10	14.07	13.86	0.00	0.00%	13.82	14.19	47903	6677	2.40%
2026-03-09	13.90	13.86	-0.35	-2.46%	13.57	14.12	67474	9320	3.37%
2026-03-06	13.94	14.21	0.32	2.30%	13.89	14.23	46556	6582	2.33%
2026-03-05	14.20	13.89	0.04	0.29%	13.73	14.20	54303	7548	2.72%
2026-03-04	13.74	13.85	-0.10	-0.72%	13.69	14.22	73847	10292	3.69%
2026-03-03	15.30	13.95	-1.05	-7.00%	13.89	15.40	110823	16097	5.54%
2026-03-02	15.09	15.00	-0.23	-1.51%	14.81	15.52	76749	11596	3.84%
2026-02-27	14.99	15.23	0.25	1.67%	14.90	15.33	57366	8710	2.87%
2026-02-26	14.97	14.98	0.08	0.54%	14.75	14.99	43831	6515	2.19%
2026-02-25	15.02	14.90	-0.02	-0.13%	14.69	15.09	58436	8694	2.92%
2026-02-24	14.65	14.92	0.43	2.97%	14.49	15.02	66239	9797	3.31%
2026-02-13	14.62	14.49	-0.18	-1.23%	14.40	14.89	60293	8807	3.01%
2026-02-12	14.85	14.67	-0.18	-1.21%	14.42	14.89	60105	8797	3.01%
2026-02-11	14.80	14.85	0.01	0.07%	14.45	15.09	86383	12766	4.32%
2026-02-10	15.49	14.84	-0.65	-4.20%	14.70	15.62	106291	15938	5.31%
2026-02-09	15.75	15.49	0.00	0.00%	15.30	15.83	79768	12410	3.99%
2026-02-06	15.36	15.49	-0.03	-0.19%	15.20	15.94	70183	10944	3.51%
2026-02-05	15.50	15.52	-0.03	-0.19%	15.18	15.58	71982	11085	3.60%
2026-02-04	15.38	15.55	0.36	2.37%	15.30	16.18	110846	17308	5.54%
2026-02-03	14.92	15.19	0.35	2.36%	14.74	15.33	102899	15538	5.14%
2026-02-02	15.14	14.84	-0.27	-1.79%	14.83	15.40	118110	17826	5.91%
2026-01-30	14.64	15.11	0.42	2.86%	14.56	15.28	127675	19176	6.38%
2026-01-29	15.06	14.69	-0.36	-2.39%	14.66	15.58	190990	28739	9.55%
2026-01-28	14.97	15.05	0.07	0.47%	14.80	15.29	165419	24843	8.27%
2026-01-27	14.20	14.98	0.48	3.31%	14.20	15.49	267187	39527	13.36%
2026-01-26	14.03	14.50	1.04	7.73%	13.70	14.81	271776	39303	13.59%