乐歌股份 (300729) - 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
2026-03-20	12.84	12.72	-0.04	-0.31%	12.67	12.90	32278	4125	1.01%
2026-03-19	13.11	12.76	-0.46	-3.48%	12.72	13.13	42922	5547	1.35%
2026-03-18	13.26	13.22	-0.05	-0.38%	13.04	13.29	39903	5246	1.25%
2026-03-17	13.49	13.27	-0.21	-1.56%	13.27	13.56	31750	4261	1.00%
2026-03-16	13.32	13.48	0.03	0.22%	13.32	13.49	26605	3567	0.84%
2026-03-13	13.41	13.45	0.03	0.22%	13.36	13.56	23973	3229	0.75%
2026-03-12	13.64	13.42	-0.22	-1.61%	13.41	13.65	30726	4145	0.96%
2026-03-11	13.73	13.64	-0.04	-0.29%	13.56	13.75	20523	2794	0.64%
2026-03-10	13.62	13.68	0.18	1.33%	13.59	13.68	22875	3122	0.72%
2026-03-09	13.47	13.50	-0.19	-1.39%	13.31	13.57	32193	4326	1.01%
2026-03-06	13.44	13.69	0.26	1.94%	13.40	13.78	30439	4144	0.96%
2026-03-05	13.39	13.43	0.19	1.44%	13.36	13.65	27891	3762	0.88%
2026-03-04	13.42	13.24	-0.25	-1.85%	13.15	13.45	37460	4984	1.18%
2026-03-03	13.75	13.49	-0.30	-2.18%	13.49	13.94	47070	6455	1.48%
2026-03-02	14.28	13.79	-0.57	-3.97%	13.73	14.29	76762	10676	2.41%
2026-02-27	14.20	14.36	0.16	1.13%	14.15	14.37	28598	4088	0.90%
2026-02-26	14.27	14.20	-0.08	-0.56%	14.12	14.27	26073	3696	0.82%
2026-02-25	14.13	14.28	0.15	1.06%	14.12	14.35	34772	4961	1.09%
2026-02-24	14.07	14.13	0.19	1.36%	14.04	14.26	30547	4316	0.96%
2026-02-13	14.11	13.94	-0.14	-0.99%	13.93	14.20	27155	3823	0.85%
2026-02-12	14.27	14.08	-0.18	-1.26%	14.06	14.29	35499	5022	1.11%
2026-02-11	14.30	14.26	-0.05	-0.35%	14.26	14.41	24338	3487	0.76%
2026-02-10	14.29	14.31	0.03	0.21%	14.25	14.47	32653	4689	1.03%
2026-02-09	14.30	14.28	0.07	0.49%	14.24	14.37	32287	4615	1.01%
2026-02-06	14.15	14.21	0.02	0.14%	14.10	14.31	26916	3834	0.85%
2026-02-05	14.24	14.19	-0.04	-0.28%	14.19	14.33	26424	3767	0.83%
2026-02-04	14.13	14.23	0.07	0.49%	14.09	14.27	28611	4057	0.90%
2026-02-03	14.12	14.16	0.14	1.00%	14.06	14.23	21566	3050	0.68%
2026-02-02	14.31	14.02	-0.35	-2.44%	14.00	14.43	38386	5467	1.21%
2026-01-30	14.18	14.37	0.13	0.91%	14.13	14.41	39680	5665	1.25%
2026-01-29	14.26	14.24	-0.02	-0.14%	14.15	14.42	43234	6193	1.36%
2026-01-28	14.41	14.26	-0.15	-1.04%	14.23	14.42	35506	5082	1.11%
2026-01-27	14.49	14.41	-0.08	-0.55%	14.18	14.50	42735	6115	1.34%
2026-01-26	14.70	14.49	-0.18	-1.23%	14.38	14.73	43113	6245	1.35%
2026-01-23	14.68	14.67	0.02	0.14%	14.55	14.73	46306	6766	1.45%
2026-01-22	14.49	14.65	0.15	1.03%	14.42	14.76	53346	7793	1.68%
2026-01-21	14.48	14.50	-0.03	-0.21%	14.40	14.54	32908	4759	1.03%
2026-01-20	14.45	14.53	0.12	0.83%	14.33	14.53	47130	6817	1.48%
2026-01-19	14.38	14.41	0.04	0.28%	14.35	14.50	30178	4352	0.95%
2026-01-16	14.31	14.37	0.07	0.49%	14.22	14.45	40594	5810	1.27%
2026-01-15	14.30	14.30	-0.14	-0.97%	14.25	14.44	42763	6126	1.34%
2026-01-14	14.25	14.44	0.18	1.26%	14.20	14.65	92474	13324	2.90%
2026-01-13	14.44	14.26	-0.14	-0.97%	14.21	14.59	70638	10172	2.22%
2026-01-12	14.34	14.40	0.01	0.07%	14.20	14.40	62921	9007	1.98%
2026-01-09	13.98	14.39	0.42	3.01%	13.92	14.54	99869	14212	3.14%
2026-01-08	13.90	13.97	0.08	0.58%	13.82	13.97	31083	4327	0.98%
2026-01-07	13.93	13.89	-0.01	-0.07%	13.84	13.99	27084	3765	0.85%
2026-01-06	13.78	13.90	0.12	0.87%	13.75	13.94	30245	4192	0.95%
2026-01-05	13.61	13.78	0.17	1.25%	13.60	13.82	25389	3485	0.80%
2025-12-31	13.69	13.61	-0.04	-0.29%	13.48	13.75	30665	4161	0.96%
2025-12-30	13.73	13.65	-0.09	-0.66%	13.64	13.78	24907	3411	0.78%
2025-12-29	13.76	13.74	-0.06	-0.43%	13.71	13.82	18275	2513	0.57%
2025-12-26	13.85	13.80	-0.16	-1.15%	13.80	13.93	23860	3305	0.75%
2025-12-25	14.05	13.96	-0.03	-0.21%	13.95	14.07	16814	2352	0.53%
2025-12-24	13.98	13.99	0.06	0.43%	13.88	14.04	19710	2756	0.62%
2025-12-23	13.92	13.93	-0.01	-0.07%	13.84	14.03	19846	2766	0.62%
2025-12-22	13.86	13.94	0.02	0.14%	13.86	13.97	19240	2678	0.61%
2025-12-19	13.71	13.92	0.28	2.05%	13.68	13.93	27932	3867	0.88%
2025-12-18	13.63	13.64	0.06	0.44%	13.58	13.74	20130	2754	0.63%
2025-12-17	13.46	13.58	0.13	0.97%	13.41	13.68	24987	3384	0.79%
2025-12-16	13.60	13.45	-0.15	-1.10%	13.35	13.61	26368	3546	0.83%
2025-12-15	13.66	13.60	-0.10	-0.73%	13.55	13.75	20037	2732	0.63%
2025-12-12	13.71	13.70	-0.01	-0.07%	13.66	13.82	16667	2288	0.52%