乐歌股份(300729) 历史交易数据
| 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(%) |
| 2019-08-20 | 21.79 | 22.19 | 21.70 | 21.85 | -0.01 | -0.05 | 4,037 | 886 | 2.24 | 1.55 |
| 2019-08-19 | 21.08 | 21.87 | 21.08 | 21.86 | 0.50 | 2.34 | 5,831 | 1,262 | 3.70 | 2.24 |
| 2019-08-16 | 21.05 | 21.47 | 21.05 | 21.36 | 0.15 | 0.71 | 4,920 | 1,048 | 1.98 | 1.89 |
| 2019-08-15 | 21.15 | 21.33 | 20.83 | 21.21 | -0.22 | -1.03 | 4,168 | 877 | 2.33 | 1.60 |
| 2019-08-14 | 21.49 | 21.62 | 21.37 | 21.43 | 0.32 | 1.52 | 1,862 | 400 | 1.18 | 0.72 |
| 2019-08-13 | 21.35 | 21.45 | 21.10 | 21.11 | -0.39 | -1.81 | 1,768 | 375 | 1.63 | 0.68 |
| 2019-08-12 | 21.20 | 21.50 | 21.01 | 21.50 | 0.23 | 1.08 | 2,043 | 436 | 2.30 | 0.78 |
| 2019-08-09 | 21.16 | 21.56 | 21.07 | 21.27 | -0.24 | -1.12 | 2,040 | 435 | 2.28 | 0.78 |
| 2019-08-08 | 21.46 | 21.55 | 21.01 | 21.51 | 0.04 | 0.19 | 2,218 | 475 | 2.52 | 0.85 |
| 2019-08-07 | 21.45 | 21.68 | 21.25 | 21.47 | 0.22 | 1.04 | 3,638 | 780 | 2.02 | 1.40 |
| 2019-08-06 | 21.42 | 21.79 | 20.71 | 21.25 | -0.56 | -2.57 | 4,684 | 992 | 4.95 | 1.80 |
| 2019-08-05 | 22.15 | 22.25 | 21.81 | 21.81 | -0.34 | -1.54 | 1,954 | 430 | 1.99 | 0.75 |
| 2019-08-02 | 22.32 | 22.32 | 22.01 | 22.15 | -0.36 | -1.60 | 2,555 | 567 | 1.38 | 0.98 |
| 2019-08-01 | 22.75 | 22.91 | 22.47 | 22.51 | -0.24 | -1.05 | 2,159 | 488 | 1.93 | 0.83 |
| 2019-07-31 | 22.83 | 23.39 | 22.56 | 22.75 | -0.04 | -0.18 | 2,714 | 621 | 3.64 | 1.04 |
| 2019-07-30 | 22.51 | 22.92 | 22.51 | 22.79 | 0.15 | 0.66 | 1,752 | 399 | 1.81 | 0.67 |
| 2019-07-29 | 23.05 | 23.10 | 22.51 | 22.64 | -0.16 | -0.70 | 2,618 | 594 | 2.59 | 1.01 |
| 2019-07-26 | 22.75 | 23.12 | 22.68 | 22.80 | -0.06 | -0.26 | 3,788 | 869 | 1.92 | 1.45 |
| 2019-07-25 | 22.49 | 23.15 | 22.48 | 22.86 | 0.39 | 1.74 | 6,743 | 1,536 | 2.98 | 2.59 |
| 2019-07-24 | 22.15 | 22.58 | 22.15 | 22.47 | 0.19 | 0.85 | 2,494 | 560 | 1.93 | 0.96 |
| 2019-07-23 | 22.29 | 22.46 | 22.16 | 22.28 | 0.08 | 0.36 | 2,771 | 618 | 1.35 | 1.06 |
| 2019-07-22 | 22.81 | 22.99 | 22.15 | 22.20 | -0.60 | -2.63 | 4,050 | 908 | 3.68 | 1.56 |
| 2019-07-19 | 22.80 | 23.07 | 22.75 | 22.80 | 0.04 | 0.18 | 3,379 | 772 | 1.41 | 1.30 |
| 2019-07-18 | 23.45 | 23.47 | 22.76 | 22.76 | -0.78 | -3.31 | 5,038 | 1,161 | 3.02 | 1.93 |
| 2019-07-17 | 23.75 | 23.84 | 23.37 | 23.54 | -0.57 | -2.36 | 8,371 | 1,968 | 1.95 | 3.21 |
| 2019-07-16 | 23.76 | 24.96 | 23.48 | 24.11 | 0.36 | 1.52 | 20,895 | 5,069 | 6.23 | 8.02 |
| 2019-07-15 | 23.40 | 23.77 | 23.11 | 23.75 | 0.25 | 1.06 | 7,888 | 1,848 | 2.81 | 3.08 |
| 2019-07-12 | 22.91 | 23.50 | 22.86 | 23.50 | 0.37 | 1.60 | 4,742 | 1,100 | 2.77 | 1.85 |
| 2019-07-11 | 23.30 | 23.44 | 23.05 | 23.13 | -0.03 | -0.13 | 3,121 | 726 | 1.68 | 1.22 |
| 2019-07-10 | 23.40 | 23.61 | 23.02 | 23.16 | -0.26 | -1.11 | 4,178 | 973 | 2.52 | 1.63 |
| 2019-07-09 | 23.40 | 23.44 | 23.10 | 23.42 | 0.02 | 0.09 | 3,698 | 862 | 1.45 | 1.45 |
| 2019-07-08 | 23.77 | 23.85 | 22.86 | 23.40 | -0.37 | -1.56 | 7,683 | 1,786 | 4.16 | 3.00 |
| 2019-07-05 | 23.33 | 23.95 | 23.09 | 23.77 | 0.44 | 1.89 | 9,121 | 2,150 | 3.69 | 3.57 |
| 2019-07-04 | 23.15 | 23.50 | 23.14 | 23.33 | 0.19 | 0.82 | 5,765 | 1,344 | 1.56 | 2.25 |
| 2019-07-03 | 23.30 | 23.30 | 22.82 | 23.14 | -0.19 | -0.81 | 5,308 | 1,223 | 2.06 | 2.08 |
| 2019-07-02 | 23.39 | 23.40 | 23.19 | 23.33 | -0.02 | -0.09 | 4,301 | 1,002 | 0.90 | 1.68 |
| 2019-07-01 | 23.60 | 23.60 | 23.02 | 23.35 | 0.36 | 1.57 | 11,330 | 2,642 | 2.52 | 4.43 |
