网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

乐歌股份 (300729)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.09
换手:
加入自选股
流通市值: 市盈率: 52周最高:28.1 52周最低:20.36

乐歌股份(300729) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-08-2021.7922.1921.7021.85-0.01-0.054,0378862.241.55
2019-08-1921.0821.8721.0821.860.502.345,8311,2623.702.24
2019-08-1621.0521.4721.0521.360.150.714,9201,0481.981.89
2019-08-1521.1521.3320.8321.21-0.22-1.034,1688772.331.60
2019-08-1421.4921.6221.3721.430.321.521,8624001.180.72
2019-08-1321.3521.4521.1021.11-0.39-1.811,7683751.630.68
2019-08-1221.2021.5021.0121.500.231.082,0434362.300.78
2019-08-0921.1621.5621.0721.27-0.24-1.122,0404352.280.78
2019-08-0821.4621.5521.0121.510.040.192,2184752.520.85
2019-08-0721.4521.6821.2521.470.221.043,6387802.021.40
2019-08-0621.4221.7920.7121.25-0.56-2.574,6849924.951.80
2019-08-0522.1522.2521.8121.81-0.34-1.541,9544301.990.75
2019-08-0222.3222.3222.0122.15-0.36-1.602,5555671.380.98
2019-08-0122.7522.9122.4722.51-0.24-1.052,1594881.930.83
2019-07-3122.8323.3922.5622.75-0.04-0.182,7146213.641.04
2019-07-3022.5122.9222.5122.790.150.661,7523991.810.67
2019-07-2923.0523.1022.5122.64-0.16-0.702,6185942.591.01
2019-07-2622.7523.1222.6822.80-0.06-0.263,7888691.921.45
2019-07-2522.4923.1522.4822.860.391.746,7431,5362.982.59
2019-07-2422.1522.5822.1522.470.190.852,4945601.930.96
2019-07-2322.2922.4622.1622.280.080.362,7716181.351.06
2019-07-2222.8122.9922.1522.20-0.60-2.634,0509083.681.56
2019-07-1922.8023.0722.7522.800.040.183,3797721.411.30
2019-07-1823.4523.4722.7622.76-0.78-3.315,0381,1613.021.93
2019-07-1723.7523.8423.3723.54-0.57-2.368,3711,9681.953.21
2019-07-1623.7624.9623.4824.110.361.5220,8955,0696.238.02
2019-07-1523.4023.7723.1123.750.251.067,8881,8482.813.08
2019-07-1222.9123.5022.8623.500.371.604,7421,1002.771.85
2019-07-1123.3023.4423.0523.13-0.03-0.133,1217261.681.22
2019-07-1023.4023.6123.0223.16-0.26-1.114,1789732.521.63
2019-07-0923.4023.4423.1023.420.020.093,6988621.451.45
2019-07-0823.7723.8522.8623.40-0.37-1.567,6831,7864.163.00
2019-07-0523.3323.9523.0923.770.441.899,1212,1503.693.57
2019-07-0423.1523.5023.1423.330.190.825,7651,3441.562.25
2019-07-0323.3023.3022.8223.14-0.19-0.815,3081,2232.062.08
2019-07-0223.3923.4023.1923.33-0.02-0.094,3011,0020.901.68
2019-07-0123.6023.6023.0223.350.361.5711,3302,6422.524.43
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019