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
2026-04-30	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%
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%