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
2026-06-18	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%
2026-05-11	12.78	12.82	0.11	0.87%	12.64	12.85	32555	4156	0.99%
2026-05-08	12.49	12.71	0.22	1.76%	12.49	12.76	30925	3917	0.94%
2026-05-07	12.40	12.49	0.05	0.40%	12.40	12.69	36181	4534	1.10%
2026-05-06	12.38	12.44	0.05	0.40%	12.36	12.49	31070	3857	0.94%
2026-04-30	12.54	12.39	-0.17	-1.35%	12.34	12.61	36102	4494	1.10%
2026-04-29	12.33	12.56	0.23	1.87%	12.24	12.62	33416	4187	1.02%
2026-04-28	12.32	12.33	-0.01	-0.08%	12.20	12.45	28022	3448	0.85%
2026-04-27	12.30	12.34	-0.67	-5.15%	12.03	12.40	81988	9987	2.50%
2026-04-24	12.90	13.01	-0.01	-0.08%	12.85	13.04	32290	4180	0.98%
2026-04-23	13.04	13.02	-0.01	-0.08%	12.81	13.11	33792	4387	1.03%
2026-04-22	13.08	13.03	-0.09	-0.69%	12.96	13.10	22473	2924	0.68%
2026-04-21	13.26	13.12	-0.14	-1.06%	13.04	13.30	30076	3942	0.92%
2026-04-20	13.05	13.26	0.18	1.38%	12.95	13.32	37550	4945	1.14%
2026-04-17	12.90	13.08	0.04	0.31%	12.90	13.22	45196	5896	1.38%
2026-04-16	12.65	13.04	0.46	3.66%	12.62	13.20	65634	8538	2.00%
2026-04-15	12.68	12.58	-0.08	-0.63%	12.50	12.72	34084	4282	1.04%
2026-04-14	12.67	12.66	0.04	0.32%	12.56	12.74	23527	2972	0.72%
2026-04-13	12.49	12.62	0.06	0.48%	12.44	12.66	26807	3362	0.82%
2026-04-10	12.39	12.56	0.28	2.28%	12.32	12.64	35740	4477	1.09%
2026-04-09	12.50	12.28	-0.28	-2.23%	12.25	12.53	29693	3671	0.91%
2026-04-08	12.37	12.56	0.42	3.46%	12.29	12.59	34403	4291	1.05%
2026-04-07	12.13	12.14	0.03	0.25%	12.06	12.23	23042	2798	0.70%
2026-04-03	12.20	12.11	-0.04	-0.33%	11.97	12.21	28342	3420	0.86%
2026-04-02	12.35	12.15	-0.20	-1.62%	12.05	12.39	23791	2908	0.73%
2026-04-01	12.24	12.35	0.29	2.40%	12.15	12.40	22912	2817	0.72%
2026-03-31	12.18	12.06	-0.11	-0.90%	12.05	12.26	23285	2834	0.73%
2026-03-30	12.29	12.17	-0.24	-1.93%	12.08	12.34	33839	4132	1.06%
2026-03-27	12.16	12.41	0.20	1.64%	12.02	12.42	24608	3031	0.77%
2026-03-26	12.40	12.21	-0.19	-1.53%	12.12	12.48	32040	3938	1.01%
2026-03-25	12.34	12.40	0.11	0.90%	12.31	12.49	31268	3885	0.98%
2026-03-24	12.23	12.29	0.29	2.42%	11.99	12.30	28876	3508	0.91%
2026-03-23	12.61	12.00	-0.72	-5.66%	11.93	12.70	48259	5905	1.52%
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%