乐创技术 (920425) - 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
2026-05-06	24.900	26.150	0.900	3.56%	24.780	26.960	80776	20813	13.64%
2026-04-30	22.300	25.250	2.950	13.23%	22.290	27.770	116848	28954	19.73%
2026-04-29	23.100	22.300	2.920	15.07%	22.050	23.990	79779	18176	13.47%
2026-04-28	19.930	19.380	-0.440	-2.22%	19.180	19.930	9692	1890	1.64%
2026-04-27	19.520	19.820	0.130	0.66%	19.200	19.970	10138	1988	1.71%
2026-04-24	19.800	19.690	-0.210	-1.06%	19.550	19.900	7993	1574	1.35%
2026-04-23	20.490	19.900	-0.580	-2.83%	19.700	20.500	11893	2373	2.01%
2026-04-22	20.110	20.480	0.430	2.14%	20.000	20.480	9244	1876	1.56%
2026-04-21	20.400	20.050	-0.430	-2.10%	19.950	20.470	9091	1833	1.54%
2026-04-20	20.300	20.480	0.310	1.54%	20.100	20.930	16896	3481	2.85%
2026-04-17	19.130	20.170	0.960	5.00%	19.000	20.360	18193	3584	3.07%
2026-04-16	19.300	19.210	0.030	0.16%	19.020	19.300	7803	1494	1.32%
2026-04-15	19.550	19.180	-0.270	-1.39%	19.070	19.570	10271	1988	1.73%
2026-04-14	19.410	19.450	0.310	1.62%	19.190	19.490	9385	1815	1.58%
2026-04-13	19.060	19.140	-0.060	-0.31%	18.900	19.330	7584	1447	1.28%
2026-04-10	19.250	19.200	0.200	1.05%	19.030	19.490	7774	1498	1.31%
2026-04-09	19.500	19.000	-0.580	-2.96%	18.970	19.500	10679	2053	1.80%
2026-04-08	18.990	19.580	1.100	5.95%	18.830	19.630	13205	2542	2.23%
2026-04-07	18.230	18.480	0.200	1.09%	18.200	18.930	10222	1903	1.73%
2026-04-03	18.880	18.280	-0.510	-2.71%	18.130	18.880	7745	1425	1.31%
2026-04-02	18.580	18.790	0.120	0.64%	18.360	19.200	10799	2039	1.82%
2026-04-01	18.830	18.670	0.320	1.74%	18.500	18.880	8250	1539	1.39%
2026-03-31	18.580	18.350	-0.230	-1.24%	18.230	18.940	9182	1710	1.55%
2026-03-30	18.770	18.580	-0.480	-2.52%	18.180	18.870	12144	2244	2.05%
2026-03-27	18.500	19.060	0.260	1.38%	18.460	19.170	7152	1354	1.21%
2026-03-26	19.390	18.800	-0.600	-3.09%	18.400	19.630	9733	1861	1.64%
2026-03-25	19.100	19.400	0.370	1.94%	19.100	19.600	10184	1975	1.72%
2026-03-24	18.670	19.030	0.500	2.70%	18.540	19.150	10240	1928	1.73%
2026-03-23	19.940	18.530	-1.560	-7.77%	18.220	19.950	17047	3262	2.88%
2026-03-20	20.600	20.090	-0.450	-2.19%	20.060	20.870	8743	1787	1.48%
2026-03-19	21.440	20.540	-1.170	-5.39%	20.400	21.450	15124	3159	2.55%
2026-03-18	21.570	21.710	0.140	0.65%	21.280	21.740	7958	1710	1.34%
2026-03-17	22.080	21.570	-0.600	-2.71%	21.550	22.280	10077	2204	1.70%
2026-03-16	22.600	22.170	-0.410	-1.82%	21.880	22.890	10871	2411	1.84%
2026-03-13	22.600	22.580	-0.240	-1.05%	22.540	22.950	9002	2044	1.52%
2026-03-12	23.170	22.820	-0.410	-1.76%	22.620	23.170	10510	2395	1.77%
2026-03-11	23.730	23.230	-0.400	-1.69%	22.980	23.800	15346	3586	2.59%
2026-03-10	23.460	23.630	0.330	1.42%	23.200	24.250	16631	3945	2.81%
2026-03-09	22.490	23.300	0.330	1.44%	22.180	23.500	22246	5086	3.76%
2026-03-06	23.020	22.970	-0.080	-0.35%	22.530	23.250	18712	4288	3.16%
2026-03-05	23.500	23.050	0.350	1.54%	23.020	24.350	27776	6597	4.69%
2026-03-04	22.660	22.700	-0.190	-0.83%	22.500	23.150	13272	3024	2.24%
2026-03-03	24.450	22.890	-1.020	-4.27%	22.800	24.450	29511	6929	4.98%
2026-03-02	24.580	23.910	-0.650	-2.65%	23.800	24.950	24038	5828	4.06%
2026-02-27	24.030	24.560	0.560	2.33%	23.770	24.600	19425	4706	3.28%
2026-02-26	24.070	24.000	-0.160	-0.66%	23.720	24.300	15231	3654	2.57%
2026-02-25	24.280	24.160	0.040	0.17%	23.870	24.340	15936	3844	2.69%
2026-02-24	24.140	24.120	0.360	1.52%	23.770	24.750	24106	5826	4.07%
2026-02-13	24.160	23.760	-0.420	-1.74%	23.700	24.440	26169	6296	4.42%
2026-02-12	25.000	24.180	-0.620	-2.50%	24.140	25.430	31855	7838	5.38%
2026-02-11	25.110	24.800	-0.620	-2.44%	24.800	25.420	30222	7595	5.10%
2026-02-10	24.670	25.420	0.920	3.76%	23.850	25.980	59475	14983	10.04%
2026-02-09	24.820	24.500	-0.330	-1.33%	24.350	24.980	35876	8822	6.06%
2026-02-06	24.560	24.830	0.010	0.04%	24.140	24.900	46100	11272	7.79%
2026-02-05	23.480	24.820	1.150	4.86%	23.240	25.250	64517	15892	10.90%
2026-02-04	23.820	23.670	-0.480	-1.99%	23.220	24.540	41106	9775	6.94%
2026-02-03	24.000	24.150	-0.020	-0.08%	23.520	24.570	61709	14790	10.42%
2026-02-02	22.300	24.170	1.490	6.57%	22.080	24.860	82464	19274	13.93%
2026-01-30	21.910	22.680	1.460	6.88%	21.810	23.700	64955	14812	10.97%
2026-01-29	21.570	21.220	-0.350	-1.62%	21.130	21.680	13136	2805	2.22%
2026-01-28	22.150	21.570	-0.460	-2.09%	21.540	22.150	11572	2512	1.95%
2026-01-27	22.080	22.030	-0.030	-0.14%	21.410	22.140	10126	2211	1.71%