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
2026-06-26	24.400	23.440	-0.550	-2.29%	23.440	24.550	20554	4910	3.47%
2026-06-25	25.570	23.990	-1.190	-4.73%	23.920	25.690	22044	5387	3.72%
2026-06-24	24.810	25.180	0.420	1.70%	24.000	25.340	22133	5462	3.74%
2026-06-23	25.130	24.760	-0.380	-1.51%	24.650	25.880	28103	7093	4.75%
2026-06-22	27.290	25.140	-1.920	-7.10%	24.800	27.350	49522	12625	8.36%
2026-06-18	26.850	27.060	0.070	0.26%	26.100	27.250	31920	8553	5.39%
2026-06-17	26.800	26.990	-0.160	-0.59%	26.380	27.860	31993	8676	5.40%
2026-06-16	26.100	27.150	1.250	4.83%	26.100	28.250	47787	13083	8.07%
2026-06-15	24.600	25.900	1.370	5.58%	24.510	25.900	20398	5158	3.44%
2026-06-12	25.770	24.530	-0.980	-3.84%	24.430	26.310	28155	7157	4.75%
2026-06-11	25.880	25.510	-0.760	-2.89%	25.200	26.140	22423	5749	3.79%
2026-06-10	27.170	26.270	-1.340	-4.85%	25.850	27.500	41885	11100	7.07%
2026-06-09	26.400	27.610	1.110	4.19%	25.710	27.610	51413	13860	8.68%
2026-06-08	25.030	26.500	0.770	2.99%	24.910	27.600	55102	14663	9.31%
2026-06-05	23.400	25.730	2.440	10.48%	23.120	26.970	46154	11697	7.79%
2026-06-04	23.470	23.290	-0.460	-1.94%	22.950	23.650	14381	3339	2.43%
2026-06-03	24.160	23.750	-0.370	-1.53%	23.560	24.630	18450	4454	3.12%
2026-06-02	23.680	24.120	0.310	1.30%	23.100	24.380	13996	3333	2.36%
2026-06-01	23.030	23.810	0.210	0.89%	22.810	24.010	16701	3949	2.82%
2026-05-29	25.090	23.600	-1.500	-5.98%	23.530	25.090	25497	6175	4.31%
2026-05-28	24.500	25.100	0.500	2.03%	24.330	25.300	18343	4567	3.10%
2026-05-27	25.260	24.600	-0.700	-2.77%	24.430	25.440	20824	5182	3.52%
2026-05-26	26.990	25.300	-1.720	-6.37%	24.730	27.000	38110	9723	6.44%
2026-05-25	26.680	27.020	0.260	0.97%	26.210	27.600	33638	9051	5.68%
2026-05-22	25.880	26.760	0.780	3.00%	25.600	27.180	30438	8038	5.14%
2026-05-21	25.860	25.980	0.280	1.09%	25.700	27.700	40103	10713	6.77%
2026-05-20	26.240	25.700	-0.550	-2.10%	25.500	26.290	23727	6105	4.01%
2026-05-19	26.100	26.250	0.090	0.34%	25.860	26.500	20669	5401	3.49%
2026-05-18	26.750	26.160	-0.620	-2.32%	25.850	26.780	29242	7669	4.94%
2026-05-15	26.150	26.780	0.270	1.02%	26.140	27.680	35604	9580	6.01%
2026-05-14	27.500	26.510	-0.940	-3.42%	26.500	27.770	38092	10308	6.43%
2026-05-13	27.390	27.450	-0.040	-0.15%	26.800	27.830	31373	8551	5.30%
2026-05-12	27.410	27.490	0.030	0.11%	27.110	28.730	41405	11505	6.99%
2026-05-11	26.500	27.460	0.690	2.58%	26.470	27.950	52448	14307	8.86%
2026-05-08	27.300	26.770	-0.530	-1.94%	26.440	28.480	66259	18090	11.19%
2026-05-07	26.600	27.300	1.150	4.40%	25.550	27.360	62793	16549	10.60%
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%