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
2026-08-20	10.08	10.21	0.18	1.79%	10.05	10.28	18875	1926	0.58%
2026-08-19	10.19	10.03	-0.22	-2.15%	9.99	10.22	19871	2005	0.61%
2026-08-18	10.27	10.25	-0.03	-0.29%	10.17	10.29	13284	1356	0.40%
2026-08-17	10.18	10.28	0.15	1.48%	10.03	10.29	19696	2007	0.60%
2026-08-14	10.16	10.13	-0.05	-0.49%	10.10	10.25	15678	1591	0.48%
2026-08-13	10.34	10.18	-0.16	-1.55%	10.18	10.34	21754	2228	0.66%
2026-08-12	10.30	10.34	0.02	0.19%	10.25	10.36	19485	2008	0.59%
2026-08-11	10.40	10.32	-0.07	-0.67%	10.26	10.42	18747	1933	0.57%
2026-08-10	10.19	10.39	0.23	2.26%	10.16	10.43	26783	2772	0.82%
2026-08-07	10.20	10.16	-0.04	-0.39%	10.01	10.20	23980	2422	0.73%
2026-08-06	10.21	10.20	-0.01	-0.10%	10.07	10.26	20266	2060	0.62%
2026-08-05	10.25	10.21	-0.05	-0.49%	10.14	10.31	30034	3071	0.92%
2026-08-04	10.39	10.26	-0.11	-1.06%	10.21	10.40	24455	2516	0.75%
2026-08-03	10.16	10.37	0.12	1.17%	10.16	10.39	31534	3243	0.96%
2026-07-31	10.13	10.25	0.12	1.18%	10.08	10.28	28681	2922	0.87%
2026-07-30	10.00	10.13	0.09	0.90%	10.00	10.18	27305	2766	0.83%
2026-07-29	9.79	10.04	0.21	2.14%	9.79	10.11	23557	2355	0.72%
2026-07-28	9.71	9.83	0.09	0.92%	9.68	9.87	14828	1452	0.45%
2026-07-27	9.53	9.74	0.16	1.67%	9.50	9.78	13780	1338	0.42%
2026-07-24	9.66	9.58	-0.30	-3.04%	9.56	9.85	16866	1631	0.51%
2026-07-23	9.66	9.88	0.21	2.17%	9.63	9.88	19836	1935	0.60%
2026-07-22	9.71	9.67	-0.07	-0.72%	9.58	9.83	28533	2765	0.87%
2026-07-21	10.10	9.74	-0.25	-2.50%	9.67	10.20	44672	4399	1.36%
2026-07-20	10.00	9.99	0.11	1.11%	9.83	10.20	29867	2996	0.91%
2026-07-17	10.09	9.88	-0.18	-1.79%	9.82	10.19	29661	2964	0.90%
2026-07-16	9.88	10.06	0.12	1.21%	9.79	10.12	23571	2358	0.72%
2026-07-15	9.76	9.94	0.20	2.05%	9.68	9.98	25377	2511	0.77%
2026-07-14	9.58	9.74	0.11	1.14%	9.50	9.77	22984	2218	0.70%
2026-07-13	9.69	9.63	-0.08	-0.82%	9.56	9.75	28463	2751	0.87%
2026-07-10	9.57	9.71	0.08	0.83%	9.44	9.86	37030	3597	1.13%
2026-07-09	9.82	9.63	-0.19	-1.93%	9.47	9.88	34418	3306	1.05%
2026-07-08	9.74	9.82	0.00	0.00%	9.68	9.92	20041	1967	0.61%
2026-07-07	10.14	9.82	-0.25	-2.48%	9.74	10.14	21711	2138	0.66%
2026-07-06	10.00	10.07	0.01	0.10%	9.93	10.14	22787	2291	0.69%
2026-07-03	9.90	10.06	0.23	2.34%	9.85	10.26	36990	3728	1.13%
2026-07-02	9.75	9.83	0.04	0.41%	9.74	9.95	25307	2499	0.77%
2026-07-01	9.62	9.79	0.17	1.77%	9.50	9.92	29702	2891	0.90%
2026-06-30	9.73	9.62	-0.18	-1.84%	9.51	9.85	28288	2719	0.86%
2026-06-29	9.70	9.80	0.05	0.51%	9.58	9.92	27464	2689	0.83%
2026-06-26	9.71	9.75	-0.05	-0.51%	9.55	9.98	38013	3730	1.16%
2026-06-25	10.10	9.80	-0.20	-2.00%	9.77	10.10	31526	3108	0.96%
2026-06-24	10.32	10.00	-0.30	-2.91%	9.97	10.35	30481	3073	0.93%
2026-06-23	10.26	10.30	-0.02	-0.19%	10.25	10.55	19270	2005	0.59%
2026-06-22	10.25	10.32	-0.03	-0.29%	9.94	10.33	32299	3266	0.98%
2026-06-18	10.35	10.35	-0.02	-0.19%	10.26	10.44	16509	1706	0.50%
2026-06-17	10.54	10.37	-0.17	-1.61%	10.28	10.54	16366	1696	0.50%
2026-06-16	10.49	10.54	0.02	0.19%	10.31	10.58	20625	2154	0.63%
2026-06-15	10.55	10.52	-0.01	-0.09%	10.42	10.76	22935	2419	0.70%
2026-06-12	10.34	10.53	0.24	2.33%	10.32	10.60	18002	1888	0.55%
2026-06-11	10.36	10.29	-0.18	-1.72%	10.15	10.49	20584	2110	0.63%
2026-06-10	10.52	10.47	-0.15	-1.41%	10.37	10.70	16114	1692	0.49%
2026-06-09	10.66	10.62	-0.04	-0.38%	10.54	10.73	14650	1554	0.45%
2026-06-08	10.48	10.66	-0.22	-2.02%	10.40	10.70	35641	3770	1.08%
2026-06-05	10.78	10.88	0.21	1.97%	10.47	10.90	42222	4497	1.28%
2026-06-04	10.98	10.67	-0.41	-3.70%	10.52	11.06	49388	5290	1.50%
2026-06-03	11.25	11.08	-0.14	-1.25%	11.00	11.26	20943	2320	0.64%
2026-06-02	11.56	11.22	-0.39	-3.36%	11.13	11.67	38109	4289	1.16%
2026-06-01	11.44	11.61	0.18	1.57%	11.27	11.74	24137	2796	0.73%
2026-05-29	11.49	11.43	-0.02	-0.17%	11.42	11.63	23992	2763	0.73%
2026-05-28	11.60	11.45	-0.06	-0.52%	11.34	11.70	31484	3625	0.96%
2026-05-27	11.83	11.81	-0.02	-0.17%	11.56	11.98	40188	4718	1.22%
2026-05-26	12.10	11.83	-0.33	-2.71%	11.72	12.15	33886	4034	1.03%
2026-05-25	12.25	12.16	-0.09	-0.73%	12.08	12.34	21058	2570	0.64%
2026-05-22	12.09	12.25	0.22	1.83%	11.90	12.28	28376	3437	0.86%
2026-05-21	12.40	12.03	-0.21	-1.72%	12.01	12.42	29834	3649	0.91%
2026-05-20	12.55	12.24	-0.31	-2.47%	12.15	12.57	34061	4175	1.04%
2026-05-19	12.39	12.55	0.12	0.97%	12.24	12.60	30085	3748	0.91%
2026-05-18	12.68	12.43	-0.25	-1.97%	12.21	12.68	44051	5453	1.34%
2026-05-15	12.70	12.68	-0.02	-0.16%	12.56	13.21	57502	7362	1.75%
2026-05-14	13.21	12.70	-0.46	-3.50%	12.68	13.24	58657	7537	1.78%
2026-05-13	12.49	13.16	0.70	5.62%	12.37	13.30	89853	11670	2.73%
2026-05-12	12.82	12.46	-0.36	-2.81%	12.37	12.85	35320	4434	1.07%