致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 10:12:46 交易中

乐鑫科技 (688018) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 172.66 174.80 4.55 2.67% 168.99 180.46 47301 82551 4.22%
2025-04-07 180.00 170.25 -36.21 -17.54% 165.17 190.00 57612 102705 5.13%
2025-04-03 213.00 206.46 -12.74 -5.81% 205.13 219.98 43680 92018 3.89%
2025-04-02 225.50 219.20 -6.80 -3.01% 218.50 227.50 28742 63960 2.56%
2025-04-01 231.00 226.00 -3.67 -1.60% 224.66 233.00 34171 77956 3.05%
2025-03-31 209.02 229.67 19.67 9.37% 207.00 232.58 68694 151777 6.12%
2025-03-28 214.56 210.00 -3.52 -1.65% 209.65 219.47 24448 52097 2.18%
2025-03-27 212.05 213.52 -1.00 -0.47% 212.05 222.68 34688 75089 3.09%
2025-03-26 209.11 214.52 5.52 2.64% 209.11 217.73 32338 69514 2.88%
2025-03-25 216.00 209.00 -7.30 -3.37% 208.42 217.02 27760 58709 2.47%
2025-03-24 217.00 216.30 1.30 0.60% 212.27 223.96 40829 89134 3.64%
2025-03-21 230.76 215.00 -17.41 -7.49% 213.50 233.46 53057 116415 4.73%
2025-03-20 233.07 232.41 0.81 0.35% 228.01 243.07 53178 125406 4.74%
2025-03-19 226.63 231.60 7.10 3.16% 226.63 241.98 59217 139601 5.28%
2025-03-18 219.01 224.50 7.00 3.22% 215.98 225.98 48044 106494 4.28%
2025-03-17 220.02 217.50 -9.75 -4.29% 210.21 220.02 49874 107370 4.45%
2025-03-14 225.66 227.25 1.68 0.74% 223.67 235.86 57593 132811 5.13%
2025-03-13 224.08 225.57 0.17 0.08% 219.60 229.50 35757 80123 3.19%
2025-03-12 223.00 225.40 5.80 2.64% 217.30 230.08 37383 83854 3.33%
2025-03-11 224.01 219.60 -10.40 -4.52% 218.01 228.83 39615 87789 3.53%
2025-03-10 230.02 230.00 -1.50 -0.65% 224.01 231.28 31715 72150 2.83%
2025-03-07 242.86 231.50 -11.24 -4.63% 230.11 242.86 43916 102801 3.91%
2025-03-06 237.88 242.74 8.73 3.73% 232.02 246.00 73984 176682 6.59%
2025-03-05 232.04 234.01 4.61 2.01% 231.00 244.35 60794 143624 5.42%
2025-03-04 211.33 229.40 15.99 7.49% 208.00 233.66 63679 142910 5.68%
2025-03-03 223.14 213.41 -5.57 -2.54% 210.10 224.83 40881 88241 3.64%
2025-02-28 231.70 218.98 -13.28 -5.72% 217.00 232.50 40026 89868 3.57%
2025-02-27 232.66 232.26 -2.75 -1.17% 227.18 238.97 37974 88220 3.38%
2025-02-26 233.58 235.01 3.68 1.59% 228.00 242.79 42987 101370 3.83%
2025-02-25 223.00 231.33 1.88 0.82% 222.00 238.98 51144 117982 4.56%
2025-02-24 235.10 229.45 -9.77 -4.08% 227.00 239.66 53126 122679 4.73%
2025-02-21 233.19 239.22 1.72 0.72% 233.10 243.98 47238 112794 4.21%
2025-02-20 240.00 237.50 0.70 0.30% 231.51 243.20 42962 102150 3.83%
2025-02-19 226.98 236.80 8.72 3.82% 226.98 238.00 42723 100104 3.81%
2025-02-18 230.11 228.08 -6.25 -2.67% 226.81 234.98 32960 75947 2.94%
2025-02-17 228.50 234.33 3.69 1.60% 218.00 235.19 46381 106984 4.13%
2025-02-14 227.62 230.64 1.44 0.63% 225.00 231.24 46759 106670 4.17%
2025-02-13 255.00 229.20 -32.20 -12.32% 228.08 257.00 98705 235664 8.80%
2025-02-12 253.80 261.40 2.42 0.93% 249.00 268.90 57872 149173 5.16%
2025-02-11 256.00 258.98 1.97 0.77% 250.10 260.90 45182 115865 4.03%
2025-02-10 250.01 257.01 0.45 0.18% 246.33 262.00 59446 150728 5.30%
2025-02-07 260.00 256.56 -8.44 -3.18% 252.00 267.39 64401 166918 5.74%
2025-02-06 246.00 265.00 15.79 6.34% 245.82 268.78 59917 156742 5.34%
2025-02-05 275.64 249.21 -21.03 -7.78% 247.85 276.00 74980 194197 6.68%
2025-01-27 280.00 270.24 -4.36 -1.59% 268.97 288.50 52464 146279 4.68%
2025-01-24 266.95 274.60 5.10 1.89% 266.18 279.00 42574 116251 3.79%
2025-01-23 285.00 269.50 -17.50 -6.10% 267.00 288.98 66857 184434 5.96%
2025-01-22 267.60 287.00 8.00 2.87% 267.60 288.88 54936 150700 4.90%
2025-01-21 254.00 279.00 34.13 13.94% 252.26 290.00 83128 221323 7.41%
2025-01-20 244.97 244.87 -0.96 -0.39% 239.00 252.00 51321 125389 4.57%
2025-01-17 218.38 245.83 25.32 11.48% 218.00 254.57 70951 166138 6.32%
2025-01-16 231.58 220.51 -15.59 -6.60% 217.11 233.69 66563 149459 5.93%
2025-01-15 227.00 236.10 7.10 3.10% 225.03 246.00 61319 145628 5.47%
2025-01-14 213.68 229.00 18.41 8.74% 207.00 229.80 55515 122294 4.95%
2025-01-13 210.00 210.59 -8.11 -3.71% 205.50 217.39 48005 101091 4.28%
2025-01-10 223.00 218.70 -2.67 -1.21% 218.22 233.60 54304 122389 4.84%
2025-01-09 215.96 221.37 7.37 3.44% 214.81 232.87 71088 160108 6.34%
2025-01-08 205.00 214.00 4.15 1.98% 203.00 218.88 63014 133602 5.62%
2025-01-07 202.00 209.85 8.60 4.27% 195.60 211.99 58631 120889 5.23%
2025-01-06 208.21 201.25 -7.30 -3.50% 196.60 209.99 53312 108348 4.75%
2025-01-03 220.33 208.55 -8.36 -3.85% 204.70 223.00 53500 112773 4.77%
2025-01-02 218.97 216.91 -1.09 -0.50% 212.86 223.05 47261 102742 4.21%
2024-12-31 223.07 218.00 -4.88 -2.19% 216.88 226.00 51692 113934 4.61%
2024-12-30 228.30 222.88 -12.12 -5.16% 222.22 236.20 66902 152966 5.96%