| 股票名称 | 代码 002319 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 乐通股份 | 2024-11-22 五 | 11.90 | 11.93 | 11.60 | 12.37 | 11.59 | -2.77% | 1.42% | 28482 | 3397万 | 23.2 | 24.3 | -111.78 | | 2 | 乐通股份 | 2024-11-21 四 | 11.95 | 11.83 | 11.93 | 12.11 | 11.77 | 0.85% | 1.23% | 24686 | 2951万 | 23.86 | 24.99 | -114.96 | | 3 | 乐通股份 | 2024-11-20 三 | 11.70 | 11.72 | 11.83 | 12.10 | 11.64 | 0.94% | 1.04% | 20813 | 2464万 | 23.66 | 24.78 | -114 | | 4 | 乐通股份 | 2024-11-19 二 | 11.64 | 11.60 | 11.72 | 11.73 | 11.35 | 1.03% | 1.12% | 22416 | 2583万 | 23.44 | 24.55 | -112.94 | | 5 | 乐通股份 | 2024-11-18 一 | 11.98 | 11.98 | 11.60 | 12.10 | 11.33 | -3.17% | 1.80% | 35924 | 4161万 | 23.2 | 24.3 | -111.78 | | 6 | 乐通股份 | 2024-11-15 五 | 12.55 | 12.57 | 11.98 | 12.66 | 11.92 | -4.69% | 1.49% | 29709 | 3652万 | 23.96 | 25.09 | -115.44 | | 7 | 乐通股份 | 2024-11-14 四 | 13.30 | 12.82 | 12.57 | 13.34 | 12.45 | -1.95% | 2.72% | 54447 | 7061万 | 25.14 | 26.33 | -121.13 | | 8 | 乐通股份 | 2024-11-13 三 | 12.07 | 12.13 | 12.82 | 13.18 | 11.87 | 5.69% | 2.43% | 48685 | 6088万 | 25.64 | 25.64 | -117.95 | | 9 | 乐通股份 | 2024-11-12 二 | 12.43 | 12.40 | 12.13 | 12.69 | 12.03 | -2.18% | 1.71% | 34293 | 4214万 | 24.26 | 24.26 | -111.6 | | 10 | 乐通股份 | 2024-11-11 一 | 12.45 | 12.37 | 12.40 | 12.89 | 12.14 | 0.24% | 1.45% | 29004 | 3593万 | 24.8 | 24.8 | -114.08 | | 11 | 乐通股份 | 2024-11-08 五 | 12.04 | 11.98 | 12.37 | 12.57 | 12.01 | 3.26% | 2.14% | 42812 | 5253万 | 24.74 | 24.74 | -113.81 | | 12 | 乐通股份 | 2024-11-07 四 | 11.93 | 11.98 | 11.98 | 12.08 | 11.85 | 0.00% | 1.54% | 30818 | 3686万 | 23.96 | 23.96 | -110.22 | | 13 | 乐通股份 | 2024-11-06 三 | 12.03 | 12.01 | 11.98 | 12.40 | 11.81 | -0.25% | 2.63% | 52517 | 6323万 | 23.96 | 23.96 | -110.22 | | 14 | 乐通股份 | 2024-11-05 二 | 12.10 | 12.14 | 12.01 | 12.40 | 11.78 | -1.07% | 2.35% | 47074 | 5628万 | 24.02 | 24.02 | -110.5 | | 15 | 乐通股份 | 2024-11-04 一 | 12.00 | 11.99 | 12.14 | 12.24 | 11.90 | 1.25% | 1.69% | 33818 | 4085万 | 24.28 | 24.28 | -111.69 | | 16 | 乐通股份 | 2024-11-01 五 | 12.67 | 12.66 | 11.99 | 12.72 | 11.90 | -5.29% | 2.37% | 47437 | 5780万 | 23.98 | 23.98 | -110.31 | | 17 | 乐通股份 | 2024-10-31 四 | 12.20 | 12.18 | 12.66 | 13.19 | 12.20 | 3.94% | 3.62% | 72319 | 9158万 | 25.32 | 25.32 | -116.48 | | 18 | 乐通股份 | 2024-10-30 三 | 11.84 | 11.88 | 12.18 | 12.34 | 11.50 | 2.53% | 2.92% | 58494 | 7070万 | 24.36 | 24.36 | -172.2 | | 19 | 乐通股份 | 2024-10-29 二 | 12.51 | 12.60 | 11.88 | 12.65 | 11.85 | -5.71% | 3.85% | 76930 | 9332万 | 23.76 | 23.76 | -167.96 | | 20 | 乐通股份 | 2024-10-28 一 | 11.90 | 11.74 | 12.60 | 12.60 | 11.77 | 7.33% | 6.47% | 129310 | 15712万 | 25.2 | 25.2 | -178.14 | | 21 | 乐通股份 | 2024-10-25 五 | 10.80 | 10.67 | 11.74 | 11.74 | 10.76 | 10.03% | 3.63% | 72700 | 8219万 | 23.48 | 23.48 | -165.98 | | 22 | 乐通股份 | 2024-10-24 四 | 10.89 | 11.00 | 10.67 | 11.10 | 10.60 | -3.00% | 3.09% | 61745 | 6672万 | 21.34 | 21.34 | -150.85 | | 23 | 乐通股份 | 2024-10-23 三 | 11.10 | 11.00 | 11.00 | 11.50 | 10.78 | 0.00% | 5.98% | 119629 | 13344万 | 22 | 22 | -155.52 | | 24 | 乐通股份 | 2024-10-22 二 | 10.20 | 10.00 | 11.00 | 11.00 | 10.09 | 10.00% | 5.60% | 111926 | 11989万 | 22 | 22 | -155.52 | | 25 | 乐通股份 | 2024-10-21 一 | 9.14 | 9.09 | 10.00 | 10.00 | 9.14 | 10.01% | 2.98% | 59636 | 5727万 | 20 | 20 | -141.38 | | 26 | 乐通股份 | 2024-10-18 五 | 8.93 | 8.97 | 9.09 | 9.27 | 8.81 | 1.34% | 2.02% | 40326 | 3651万 | 18.18 | 18.18 | -128.51 | | 27 | 乐通股份 | 2024-10-17 四 | 9.13 | 9.12 | 8.97 | 9.26 | 8.89 | -1.64% | 1.78% | 35589 | 3221万 | 17.94 | 17.94 | -126.82 | | 28 | 乐通股份 | 2024-10-16 三 | 9.29 | 9.24 | 9.12 | 9.29 | 8.98 | -1.30% | 1.44% | 28870 | 2635万 | 18.24 | 18.24 | -128.94 | | 29 | 乐通股份 | 2024-10-15 二 | 9.25 | 9.25 | 9.24 | 9.36 | 8.96 | -0.11% | 1.78% | 35668 | 3280万 | 18.48 | 18.48 | -130.63 | | 30 | 乐通股份 | 2024-10-14 一 | 9.18 | 9.05 | 9.25 | 9.36 | 8.95 | 2.21% | 1.71% | 34232 | 3148万 | 18.5 | 18.5 | -130.78 | | 31 | 乐通股份 | 2024-10-11 五 | 9.80 | 9.71 | 9.05 | 9.80 | 8.91 | -6.80% | 1.52% | 30494 | 2820万 | 18.1 | 18.1 | -127.95 | | 32 | 乐通股份 | 2024-10-10 四 | 9.64 | 9.63 | 9.71 | 9.92 | 9.47 | 0.83% | 2.03% | 40572 | 3956万 | 19.42 | 19.42 | -137.28 | | 33 | 乐通股份 | 2024-10-09 三 | 10.40 | 10.51 | 9.63 | 10.46 | 9.63 | -8.37% | 3.09% | 61860 | 6195万 | 19.26 | 19.26 | -136.15 | | 34 | 乐通股份 | 2024-10-08 二 | 11.38 | 10.35 | 10.51 | 11.38 | 9.90 | 1.55% | 4.28% | 85657 | 9030万 | 21.02 | 21.02 | -148.59 | | 35 | 乐通股份 | 2024-09-30 一 | 9.88 | 9.55 | 10.35 | 10.46 | 9.63 | 8.38% | 2.98% | 59573 | 6023万 | 20.7 | 20.7 | -146.33 | | 36 | 乐通股份 | 2024-09-27 五 | 8.99 | 8.87 | 9.55 | 9.62 | 8.98 | 7.67% | 2.22% | 44453 | 4156万 | 19.1 | 19.1 | -135.02 | | 37 | 乐通股份 | 2024-09-26 四 | 8.74 | 8.73 | 8.87 | 8.88 | 8.66 | 1.60% | 1.25% | 24960 | 2190万 | 17.74 | 17.74 | -125.4 | | 38 | 乐通股份 | 2024-09-25 三 | 8.80 | 8.66 | 8.73 | 9.00 | 8.58 | 0.81% | 1.47% | 29471 | 2603万 | 17.46 | 17.46 | -123.42 | | 39 | 乐通股份 | 2024-09-24 二 | 8.39 | 8.35 | 8.66 | 8.73 | 8.38 | 3.71% | 1.36% | 27267 | 2338万 | 17.32 | 17.32 | -122.43 | | 40 | 乐通股份 | 2024-09-23 一 | 8.47 | 8.46 | 8.35 | 8.52 | 8.32 | -1.30% | 1.09% | 21760 | 1827万 | 16.7 | 16.7 | -118.05 | | 41 | 乐通股份 | 2024-09-20 五 | 8.51 | 8.52 | 8.46 | 8.52 | 8.41 | -0.70% | 0.76% | 15129 | 1279万 | 16.92 | 16.92 | -119.61 | | 42 | 乐通股份 | 2024-09-19 四 | 8.52 | 8.50 | 8.52 | 8.73 | 8.45 | 0.24% | 1.61% | 32119 | 2757万 | 17.04 | 17.04 | -120.46 | | 43 | 乐通股份 | 2024-09-18 三 | 8.88 | 8.90 | 8.50 | 8.88 | 8.36 | -4.49% | 1.25% | 25013 | 2131万 | 17 | 17 | -120.17 | | 44 | 乐通股份 | 2024-09-13 五 | 8.93 | 8.92 | 8.90 | 8.97 | 8.73 | -0.22% | 0.98% | 19587 | 1724万 | 17.8 | 17.8 | -125.83 | | 45 | 乐通股份 | 2024-09-12 四 | 8.99 | 9.01 | 8.92 | 9.19 | 8.85 | -1.00% | 1.75% | 35070 | 3177万 | 17.84 | 17.84 | -126.11 | | 46 | 乐通股份 | 2024-09-11 三 | 9.05 | 9.07 | 9.01 | 9.10 | 8.91 | -0.66% | 1.11% | 22213 | 2001万 | 18.02 | 18.02 | -127.38 | | 47 | 乐通股份 | 2024-09-10 二 | 9.06 | 9.07 | 9.07 | 9.22 | 8.94 | 0.00% | 1.30% | 26095 | 2372万 | 18.14 | 18.14 | -128.23 | | 48 | 乐通股份 | 2024-09-09 一 | 8.95 | 8.99 | 9.07 | 9.14 | 8.89 | 0.89% | 1.05% | 21038 | 1898万 | 18.14 | 18.14 | -128.23 | | 49 | 乐通股份 | 2024-09-06 五 | 9.20 | 9.23 | 8.99 | 9.26 | 8.85 | -2.60% | 1.43% | 28523 | 2573万 | 17.98 | 17.98 | -127.1 | | 50 | 乐通股份 | 2024-09-05 四 | 9.10 | 9.15 | 9.23 | 9.24 | 8.91 | 0.87% | 2.29% | 45869 | 4175万 | 18.46 | 18.46 | -130.49 | | 51 | 乐通股份 | 2024-09-04 三 | 9.47 | 9.47 | 9.15 | 9.50 | 8.98 | -3.38% | 2.63% | 52618 | 4806万 | 18.3 | 18.3 | -129.36 | | 52 | 乐通股份 | 2024-09-03 二 | 9.30 | 9.30 | 9.47 | 9.82 | 9.25 | 1.83% | 3.90% | 78097 | 7457万 | 18.94 | 18.94 | -133.89 | | 53 | 乐通股份 | 2024-09-02 一 | 9.03 | 9.09 | 9.30 | 9.54 | 9.03 | 2.31% | 2.69% | 53851 | 5046万 | 18.6 | 18.6 | -131.48 | | 54 | 乐通股份 | 2024-08-30 五 | 9.08 | 9.08 | 9.09 | 9.35 | 8.93 | 0.11% | 2.60% | 52058 | 4735万 | 18.18 | 18.18 | -128.51 | | 55 | 乐通股份 | 2024-08-29 四 | 8.66 | 8.66 | 9.08 | 9.17 | 8.25 | 4.85% | 2.51% | 50291 | 4386万 | 18.16 | 18.16 | -128.37 | | 56 | 乐通股份 | 2024-08-28 三 | 8.59 | 8.60 | 8.66 | 8.70 | 8.25 | 0.70% | 1.88% | 37699 | 3220万 | 17.32 | 17.32 | -444.11 | | 57 | 乐通股份 | 2024-08-27 二 | 8.69 | 8.70 | 8.60 | 8.76 | 8.49 | -1.15% | 1.37% | 27402 | 2357万 | 17.2 | 17.2 | -441.03 | | 58 | 乐通股份 | 2024-08-26 一 | 8.30 | 8.25 | 8.70 | 8.81 | 8.30 | 5.45% | 1.85% | 37029 | 3196万 | 17.4 | 17.4 | -446.16 | | 59 | 乐通股份 | 2024-08-23 五 | 8.61 | 8.62 | 8.25 | 8.61 | 8.23 | -4.29% | 1.17% | 23487 | 1975万 | 16.5 | 16.5 | -423.08 | | 60 | 乐通股份 | 2024-08-22 四 | 8.61 | 8.61 | 8.62 | 8.71 | 8.49 | 0.12% | 0.94% | 18720 | 1605万 | 17.24 | 17.24 | -442.06 | | 61 | 乐通股份 | 2024-08-21 三 | 8.62 | 8.65 | 8.61 | 8.72 | 8.48 | -0.46% | 1.10% | 21944 | 1878万 | 17.22 | 17.22 | -441.55 | | 62 | 乐通股份 | 2024-08-20 二 | 8.86 | 8.86 | 8.65 | 8.95 | 8.58 | -2.37% | 1.25% | 25013 | 2184万 | 17.3 | 17.3 | -443.6 | | 63 | 乐通股份 | 2024-08-19 一 | 8.76 | 8.77 | 8.86 | 9.07 | 8.68 | 1.03% | 1.79% | 35809 | 3167万 | 17.72 | 17.72 | -454.37 | | 64 | 乐通股份 | 2024-08-16 五 | 8.77 | 8.77 | 8.77 | 8.86 | 8.65 | 0.00% | 1.16% | 23216 | 2027万 | 17.54 | 17.54 | -449.75 | | 65 | 乐通股份 | 2024-08-15 四 | 8.70 | 8.74 | 8.77 | 8.90 | 8.59 | 0.34% | 1.50% | 30064 | 2632万 | 17.54 | 17.54 | -449.75 | | 66 | 乐通股份 | 2024-08-14 三 | 8.82 | 8.83 | 8.74 | 8.93 | 8.66 | -1.02% | 0.99% | 19773 | 1737万 | 17.48 | 17.48 | -448.21 | | 67 | 乐通股份 | 2024-08-13 二 | 8.78 | 8.78 | 8.83 | 8.85 | 8.58 | 0.57% | 1.07% | 21374 | 1867万 | 17.66 | 17.66 | -452.83 | | 68 | 乐通股份 | 2024-08-12 一 | 8.85 | 8.89 | 8.78 | 8.88 | 8.40 | -1.24% | 1.69% | 33870 | 2944万 | 17.56 | 17.56 | -450.26 | | 69 | 乐通股份 | 2024-08-09 五 | 8.96 | 8.89 | 8.89 | 9.05 | 8.67 | 0.00% | 1.64% | 32739 | 2888万 | 17.78 | 17.78 | -455.9 | | 70 | 乐通股份 | 2024-08-08 四 | 9.09 | 9.13 | 8.89 | 9.13 | 8.84 | -2.63% | 1.17% | 23317 | 2089万 | 17.78 | 17.78 | -455.9 | | 71 | 乐通股份 | 2024-08-07 三 | 9.18 | 9.18 | 9.13 | 9.27 | 9.05 | -0.54% | 0.75% | 15039 | 1380万 | 18.26 | 18.26 | -468.21 | | 72 | 乐通股份 | 2024-08-06 二 | 8.92 | 8.92 | 9.18 | 9.25 | 8.82 | 2.91% | 1.37% | 27341 | 2492万 | 18.36 | 18.36 | -470.78 | | 73 | 乐通股份 | 2024-08-05 一 | 9.88 | 9.88 | 8.92 | 9.89 | 8.89 | -9.72% | 4.16% | 83284 | 7577万 | 17.84 | 17.84 | -457.44 | | 74 | 乐通股份 | 2024-08-02 五 | 9.94 | 10.06 | 9.88 | 10.25 | 9.70 | -1.79% | 1.64% | 32768 | 3252万 | 19.76 | 19.76 | -506.67 | | 75 | 乐通股份 | 2024-08-01 四 | 9.50 | 9.56 | 10.06 | 10.09 | 9.48 | 5.23% | 1.61% | 32149 | 3194万 | 20.12 | 20.12 | -515.91 | | 76 | 乐通股份 | 2024-07-31 三 | 9.10 | 9.28 | 9.56 | 9.80 | 9.10 | 3.02% | 1.51% | 30271 | 2864万 | 19.12 | 19.12 | -490.26 | | 77 | 乐通股份 | 2024-07-30 二 | 9.29 | 9.18 | 9.28 | 9.55 | 9.07 | 1.09% | 1.41% | 28248 | 2639万 | 18.56 | 18.56 | -475.9 | | 78 | 乐通股份 | 2024-07-29 一 | 8.67 | 8.73 | 9.18 | 9.44 | 8.67 | 5.15% | 2.65% | 52997 | 4857万 | 18.36 | 18.36 | -470.78 | | 79 | 乐通股份 | 2024-07-26 五 | 8.57 | 8.64 | 8.73 | 8.75 | 8.45 | 1.04% | 1.19% | 23770 | 2047万 | 17.46 | 17.46 | -447.7 | | 80 | 乐通股份 | 2024-07-25 四 | 8.65 | 8.73 | 8.64 | 8.85 | 8.34 | -1.03% | 2.23% | 44622 | 3818万 | 17.28 | 17.28 | -443.08 | | 81 | 乐通股份 | 2024-07-24 三 | 8.24 | 8.40 | 8.73 | 9.04 | 8.24 | 3.93% | 2.83% | 56652 | 4917万 | 17.46 | 17.46 | -447.7 | | 82 | 乐通股份 | 2024-07-23 二 | 8.40 | 8.40 | 8.40 | 8.53 | 8.16 | 0.00% | 1.66% | 33168 | 2767万 | 16.8 | 16.8 | -430.78 | | 83 | 乐通股份 | 2024-07-22 一 | 8.45 | 8.11 | 8.40 | 8.45 | 7.95 | 3.58% | 1.27% | 25409 | 2095万 | 16.8 | 16.8 | -430.78 | | 84 | 乐通股份 | 2024-07-19 五 | 8.00 | 8.03 | 8.11 | 8.14 | 7.90 | 1.00% | 0.81% | 16276 | 1309万 | 16.22 | 16.22 | -415.9 | | 85 | 乐通股份 | 2024-07-18 四 | 7.91 | 8.00 | 8.03 | 8.05 | 7.75 | 0.38% | 0.88% | 17628 | 1398万 | 16.06 | 16.06 | -411.8 | | 86 | 乐通股份 | 2024-07-17 三 | 8.07 | 8.13 | 8.00 | 8.10 | 7.95 | -1.60% | 0.53% | 10646 | 853万 | 16 | 16 | -410.26 | | 87 | 乐通股份 | 2024-07-16 二 | 8.22 | 8.13 | 8.13 | 8.28 | 8.00 | 0.00% | 0.79% | 15827 | 1282万 | 16.26 | 16.26 | -416.93 | | 88 | 乐通股份 | 2024-07-15 一 | 8.21 | 8.21 | 8.13 | 8.23 | 7.93 | -0.97% | 0.89% | 17894 | 1444万 | 16.26 | 16.26 | -416.93 | | 89 | 乐通股份 | 2024-07-12 五 | 8.25 | 8.22 | 8.21 | 8.35 | 8.11 | -0.12% | 0.76% | 15145 | 1247万 | 16.42 | 16.42 | -421.03 | | 90 | 乐通股份 | 2024-07-11 四 | 8.05 | 7.93 | 8.22 | 8.27 | 7.88 | 3.66% | 1.28% | 25636 | 2081万 | 16.44 | 16.44 | -421.54 | | 91 | 乐通股份 | 2024-07-10 三 | 7.90 | 7.92 | 7.93 | 8.19 | 7.76 | 0.13% | 1.30% | 26011 | 2076万 | 15.86 | 15.86 | -406.67 | | 92 | 乐通股份 | 2024-07-09 二 | 7.97 | 8.00 | 7.92 | 7.99 | 7.57 | -1.00% | 1.66% | 33143 | 2582万 | 15.84 | 15.84 | -406.16 | | 93 | 乐通股份 | 2024-07-08 一 | 8.35 | 8.42 | 8.00 | 8.37 | 7.90 | -4.99% | 1.17% | 23323 | 1877万 | 16 | 16 | -410.26 | | 94 | 乐通股份 | 2024-07-05 五 | 8.57 | 8.36 | 8.42 | 8.57 | 8.00 | 0.72% | 1.11% | 22287 | 1846万 | 16.84 | 16.84 | -431.8 | | 95 | 乐通股份 | 2024-07-04 四 | 8.91 | 8.91 | 8.36 | 8.93 | 8.33 | -6.17% | 1.08% | 21668 | 1855万 | 16.72 | 16.72 | -428.72 | | 96 | 乐通股份 | 2024-07-03 三 | 8.93 | 8.77 | 8.91 | 9.08 | 8.72 | 1.60% | 1.22% | 24338 | 2168万 | 17.82 | 17.82 | -456.93 | | 97 | 乐通股份 | 2024-07-02 二 | 8.66 | 8.64 | 8.77 | 8.87 | 8.47 | 1.50% | 0.90% | 17997 | 1572万 | 17.54 | 17.54 | -449.75 | | 98 | 乐通股份 | 2024-07-01 一 | 8.65 | 8.62 | 8.64 | 8.68 | 8.35 | 0.23% | 0.89% | 17855 | 1517万 | 17.28 | 17.28 | -443.08 | | 99 | 乐通股份 | 2024-06-28 五 | 8.67 | 8.61 | 8.62 | 8.82 | 8.51 | 0.12% | 1.10% | 22072 | 1917万 | 17.24 | 17.24 | -442.06 | | 100 | 乐通股份 | 2024-06-27 四 | 8.79 | 8.78 | 8.61 | 8.91 | 8.49 | -1.94% | 1.16% | 23176 | 2006万 | 17.22 | 17.22 | -441.55 | | 101 | 乐通股份 | 2024-06-26 三 | 8.22 | 8.38 | 8.78 | 8.84 | 8.12 | 4.77% | 1.71% | 34273 | 2902万 | 17.56 | 17.56 | -450.26 | | 102 | 乐通股份 | 2024-06-25 二 | 8.69 | 8.46 | 8.38 | 8.75 | 8.23 | -0.95% | 1.38% | 27555 | 2322万 | 16.76 | 16.76 | -429.75 | | 103 | 乐通股份 | 2024-06-24 一 | 9.30 | 9.05 | 8.46 | 9.30 | 8.16 | -6.52% | 1.31% | 26197 | 2257万 | 16.92 | 16.92 | -433.85 | | 104 | 乐通股份 | 2024-06-21 五 | 8.96 | 9.03 | 9.05 | 9.13 | 8.83 | 0.22% | 0.65% | 12947 | 1168万 | 18.1 | 18.1 | -464.11 | | 105 | 乐通股份 | 2024-06-20 四 | 9.35 | 9.34 | 9.03 | 9.38 | 8.92 | -3.32% | 0.88% | 17553 | 1595万 | 18.06 | 18.06 | -463.08 | | 106 | 乐通股份 | 2024-06-19 三 | 9.44 | 9.42 | 9.34 | 9.49 | 9.25 | -0.85% | 0.75% | 15071 | 1409万 | 18.68 | 18.68 | -478.98 | | 107 | 乐通股份 | 2024-06-18 二 | 9.39 | 9.38 | 9.42 | 9.50 | 9.21 | 0.43% | 0.89% | 17839 | 1673万 | 18.84 | 18.84 | -483.08 | | 108 | 乐通股份 | 2024-06-17 一 | 9.80 | 9.77 | 9.38 | 9.87 | 9.20 | -3.99% | 1.29% | 25733 | 2416万 | 18.76 | 18.76 | -481.03 | | 109 | 乐通股份 | 2024-06-14 五 | 9.86 | 9.75 | 9.77 | 9.86 | 9.51 | 0.21% | 0.79% | 15770 | 1528万 | 19.54 | 19.54 | -501.03 | | 110 | 乐通股份 | 2024-06-13 四 | 9.86 | 9.68 | 9.75 | 9.90 | 9.60 | 0.72% | 0.92% | 18366 | 1790万 | 19.5 | 19.5 | -500.01 | | 111 | 乐通股份 | 2024-06-12 三 | 9.24 | 9.27 | 9.68 | 9.75 | 9.15 | 4.42% | 1.31% | 26240 | 2511万 | 19.36 | 19.36 | -496.42 | | 112 | 乐通股份 | 2024-06-11 二 | 9.40 | 9.30 | 9.27 | 9.40 | 8.96 | -0.32% | 1.24% | 24728 | 2255万 | 18.54 | 18.54 | -475.39 | | 113 | 乐通股份 | 2024-06-07 五 | 9.10 | 9.02 | 9.30 | 9.34 | 8.90 | 3.10% | 1.57% | 31363 | 2895万 | 18.6 | 18.6 | -476.93 | | 114 | 乐通股份 | 2024-06-06 四 | 10.02 | 10.02 | 9.02 | 10.04 | 9.02 | -9.98% | 2.36% | 47145 | 4364万 | 18.04 | 18.04 | -462.57 | | 115 | 乐通股份 | 2024-06-05 三 | 10.48 | 10.13 | 10.02 | 10.80 | 9.88 | -1.09% | 0.75% | 15030 | 1513万 | 20.04 | 20.04 | -513.85 | | 116 | 乐通股份 | 2024-06-04 二 | 10.43 | 10.39 | 10.13 | 10.50 | 9.96 | -2.50% | 0.82% | 16384 | 1662万 | 20.26 | 20.26 | -519.5 | | 117 | 乐通股份 | 2024-06-03 一 | 10.56 | 10.58 | 10.39 | 10.57 | 10.18 | -1.80% | 0.89% | 17855 | 1845万 | 20.78 | 20.78 | -532.83 | | 118 | 乐通股份 | 2024-05-31 五 | 10.84 | 10.80 | 10.58 | 10.84 | 10.49 | -2.04% | 0.51% | 10281 | 1086万 | 21.16 | 21.16 | -542.57 | | 119 | 乐通股份 | 2024-05-30 四 | 10.78 | 10.78 | 10.80 | 10.86 | 10.58 | 0.19% | 0.57% | 11416 | 1223万 | 21.6 | 21.6 | -553.85 | | 120 | 乐通股份 | 2024-05-29 三 | 10.65 | 10.63 | 10.78 | 10.90 | 10.43 | 1.41% | 0.77% | 15426 | 1662万 | 21.56 | 21.56 | -552.83 | | 121 | 乐通股份 | 2024-05-28 二 | 10.80 | 10.78 | 10.63 | 10.83 | 10.46 | -1.39% | 0.87% | 17471 | 1854万 | 21.26 | 21.26 | -545.14 | | 122 | 乐通股份 | 2024-05-27 一 | 11.26 | 11.08 | 10.78 | 11.26 | 10.75 | -2.71% | 0.95% | 18928 | 2053万 | 21.56 | 21.56 | -552.83 | | 123 | 乐通股份 | 2024-05-24 五 | 11.08 | 11.08 | 11.08 | 11.26 | 10.90 | 0.00% | 0.55% | 10946 | 1212万 | 22.16 | 22.16 | -568.21 | | 124 | 乐通股份 | 2024-05-23 四 | 11.58 | 11.50 | 11.08 | 11.58 | 11.00 | -3.65% | 0.79% | 15834 | 1770万 | 22.16 | 22.16 | -568.21 | | 125 | 乐通股份 | 2024-05-22 三 | 11.50 | 11.36 | 11.50 | 11.65 | 11.20 | 1.23% | 0.97% | 19411 | 2221万 | 23 | 23 | -589.75 | | 126 | 乐通股份 | 2024-05-21 二 | 11.55 | 11.56 | 11.36 | 11.64 | 11.33 | -1.73% | 0.59% | 11858 | 1354万 | 22.72 | 22.72 | -582.57 | | 127 | 乐通股份 | 2024-05-20 一 | 11.61 | 11.51 | 11.56 | 11.74 | 11.42 | 0.43% | 0.75% | 15053 | 1740万 | 23.12 | 23.12 | -592.83 | | 128 | 乐通股份 | 2024-05-17 五 | 11.71 | 11.72 | 11.51 | 11.71 | 11.30 | -1.79% | 0.81% | 16137 | 1847万 | 23.02 | 23.02 | -590.27 | | 129 | 乐通股份 | 2024-05-16 四 | 11.60 | 11.59 | 11.72 | 11.87 | 11.50 | 1.12% | 0.74% | 14789 | 1729万 | 23.44 | 23.44 | -601.03 | | 130 | 乐通股份 | 2024-05-15 三 | 11.55 | 11.55 | 11.59 | 11.70 | 11.38 | 0.35% | 0.53% | 10610 | 1226万 | 23.18 | 23.18 | -594.37 | | 131 | 乐通股份 | 2024-05-14 二 | 11.75 | 11.66 | 11.55 | 11.91 | 11.40 | -0.94% | 0.82% | 16335 | 1885万 | 23.1 | 23.1 | -592.32 | | 132 | 乐通股份 | 2024-05-13 一 | 12.10 | 12.08 | 11.66 | 12.10 | 11.58 | -3.48% | 0.92% | 18433 | 2153万 | 23.32 | 23.32 | -597.96 | | 133 | 乐通股份 | 2024-05-10 五 | 12.56 | 12.33 | 12.08 | 12.56 | 12.00 | -2.03% | 0.76% | 15154 | 1841万 | 24.16 | 24.16 | -619.5 | | 134 | 乐通股份 | 2024-05-09 四 | 12.20 | 12.19 | 12.33 | 12.55 | 12.01 | 1.15% | 0.96% | 19228 | 2386万 | 24.66 | 24.66 | -632.32 | | 135 | 乐通股份 | 2024-05-08 三 | 12.47 | 12.41 | 12.19 | 12.47 | 11.98 | -1.77% | 1.11% | 22112 | 2688万 | 24.38 | 24.38 | -625.14 | | 136 | 乐通股份 | 2024-05-06 一 | 12.03 | 11.93 | 12.40 | 12.47 | 11.93 | 3.94% | 1.18% | 23537 | 2886万 | 24.8 | 24.8 | -635.91 | | 137 | 乐通股份 | 2024-04-30 二 | 12.28 | 12.10 | 11.93 | 12.28 | 11.72 | -1.40% | 1.47% | 29429 | 3498万 | 23.86 | 23.86 | -611.8 | | 138 | 乐通股份 | 2024-04-29 一 | 11.27 | 11.27 | 12.10 | 12.10 | 11.00 | 7.36% | 2.30% | 46054 | 5405万 | 24.2 | 24.2 | -620.52 | | 139 | 乐通股份 | 2024-04-26 五 | 11.62 | 11.67 | 11.27 | 11.66 | 10.74 | -3.43% | 2.58% | 51662 | 5734万 | 22.54 | 22.54 | -169.88 | | 140 | 乐通股份 | 2024-04-25 四 | 11.65 | 11.65 | 11.67 | 11.88 | 11.31 | 0.17% | 1.82% | 36477 | 4245万 | 23.34 | 23.34 | -175.91 | | 141 | 乐通股份 | 2024-04-24 三 | 11.85 | 11.85 | 11.65 | 12.15 | 11.63 | -1.69% | 1.69% | 33846 | 4022万 | 23.3 | 23.3 | -175.6 | | 142 | 乐通股份 | 2024-04-23 二 | 11.53 | 11.37 | 11.85 | 12.05 | 11.23 | 4.22% | 2.10% | 42096 | 4949万 | 23.7 | 23.7 | -178.62 | | 143 | 乐通股份 | 2024-04-22 一 | 11.83 | 11.82 | 11.37 | 12.14 | 11.00 | -3.81% | 1.62% | 32418 | 3702万 | 22.74 | 22.74 | -171.38 | | 144 | 乐通股份 | 2024-04-19 五 | 12.16 | 12.33 | 11.82 | 12.34 | 11.43 | -4.14% | 2.30% | 45913 | 5410万 | 23.64 | 23.64 | -178.17 | | 145 | 乐通股份 | 2024-04-18 四 | 12.70 | 12.63 | 12.33 | 12.90 | 12.22 | -2.38% | 1.70% | 34000 | 4285万 | 24.66 | 24.66 | -185.85 | | 146 | 乐通股份 | 2024-04-17 三 | 12.44 | 12.09 | 12.63 | 12.88 | 12.22 | 4.47% | 2.45% | 48942 | 6174万 | 25.26 | 25.26 | -190.38 | | 147 | 乐通股份 | 2024-04-16 二 | 13.27 | 13.43 | 12.09 | 13.40 | 12.09 | -9.98% | 2.27% | 45495 | 5575万 | 24.18 | 24.18 | -182.24 |
|
行情刷新 | 流通股东
 |
