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(%) |
| 2019-10-21 | 24.27 | 24.45 | 23.84 | 24.38 | 0.23 | 0.95 | 27,463 | 6,644 | 2.53 | 10.55 |
| 2019-10-18 | 24.77 | 24.84 | 24.08 | 24.15 | -0.70 | -2.82 | 39,183 | 9,531 | 3.06 | 15.05 |
| 2019-10-17 | 24.88 | 25.08 | 24.69 | 24.85 | -0.19 | -0.76 | 29,737 | 7,397 | 1.56 | 11.42 |
| 2019-10-16 | 24.96 | 25.25 | 24.55 | 25.04 | 0.10 | 0.40 | 48,093 | 11,967 | 2.81 | 18.47 |
| 2019-10-15 | 25.39 | 25.39 | 24.78 | 24.94 | -0.55 | -2.16 | 49,420 | 12,317 | 2.39 | 18.98 |
| 2019-10-14 | 25.28 | 25.65 | 25.08 | 25.49 | 0.12 | 0.47 | 65,560 | 16,674 | 2.25 | 25.17 |
| 2019-10-11 | 26.50 | 26.56 | 25.17 | 25.37 | -1.59 | -5.90 | 107,457 | 27,566 | 5.16 | 41.26 |
| 2019-10-10 | 26.87 | 28.00 | 26.87 | 26.96 | -2.89 | -9.68 | 145,362 | 39,312 | 3.79 | 55.81 |
| 2019-10-09 | 31.76 | 33.88 | 29.85 | 29.85 | -3.32 | -10.01 | 114,763 | 35,988 | 12.15 | 44.07 |
| 2019-10-08 | 31.18 | 33.17 | 29.00 | 33.17 | 3.02 | 10.02 | 124,870 | 39,936 | 13.83 | 47.95 |
