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(%) |
2021-01-22 | 39.60 | 39.79 | 38.00 | 38.40 | -1.20 | -3.03 | 23,007 | 8,878 | 4.52 | 1.66 |
2021-01-21 | 40.05 | 40.80 | 39.44 | 39.60 | -0.90 | -2.22 | 25,522 | 10,191 | 3.36 | 1.84 |
2021-01-20 | 39.81 | 40.50 | 39.00 | 40.50 | 0.64 | 1.61 | 22,395 | 8,919 | 3.76 | 1.62 |
2021-01-19 | 42.25 | 42.27 | 39.65 | 39.86 | -2.02 | -4.82 | 29,624 | 12,027 | 6.26 | 2.14 |
2021-01-18 | 39.93 | 42.65 | 38.67 | 41.88 | 2.35 | 5.94 | 39,221 | 16,284 | 10.07 | 2.84 |
2021-01-15 | 39.20 | 40.40 | 38.50 | 39.53 | 0.33 | 0.84 | 27,047 | 10,686 | 4.85 | 1.96 |
2021-01-14 | 41.30 | 41.80 | 39.11 | 39.20 | -2.81 | -6.69 | 35,733 | 14,261 | 6.40 | 2.58 |
2021-01-13 | 41.17 | 45.30 | 41.10 | 42.01 | 2.07 | 5.18 | 51,892 | 22,159 | 10.52 | 3.75 |
2021-01-12 | 39.09 | 40.53 | 38.43 | 39.94 | 0.52 | 1.32 | 21,201 | 8,399 | 5.33 | 1.53 |
2021-01-11 | 39.49 | 39.89 | 38.68 | 39.42 | -0.18 | -0.45 | 21,181 | 8,282 | 3.06 | 1.53 |
2021-01-08 | 38.72 | 40.77 | 37.63 | 39.60 | 0.22 | 0.56 | 28,801 | 11,236 | 7.97 | 2.08 |
2021-01-07 | 42.05 | 42.05 | 39.10 | 39.38 | -2.59 | -6.17 | 32,932 | 13,258 | 7.03 | 2.38 |
2021-01-06 | 43.02 | 43.76 | 41.38 | 41.97 | -1.36 | -3.14 | 21,494 | 9,066 | 5.49 | 1.55 |
2021-01-05 | 43.30 | 43.76 | 42.20 | 43.33 | 0.05 | 0.12 | 19,272 | 8,302 | 3.60 | 1.39 |
2021-01-04 | 42.32 | 43.47 | 41.60 | 43.28 | 0.80 | 1.88 | 21,758 | 9,279 | 4.40 | 1.57 |