| 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 | 2024-04-25 四 | 11.65 | 11.65 | 11.67 | 11.88 | 11.31 | 0.17% | 1.82% | 36477 | 4245万 | 23.34 | 23.34 | -175.91 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 乐通股份 | 2024-04-15 一 | 14.42 | 14.61 | 13.43 | 14.51 | 13.15 | -8.08% | 2.67% | 53317 | 7213万 | 26.86 | 26.86 | -202.43 | 10 | 乐通股份 | 2024-04-12 五 | 15.00 | 14.62 | 14.61 | 15.00 | 14.50 | -0.07% | 0.87% | 17374 | 2555万 | 29.22 | 29.22 | -220.22 | 11 | 乐通股份 | 2024-04-11 四 | 14.90 | 14.89 | 14.62 | 15.11 | 14.62 | -1.81% | 0.79% | 15884 | 2354万 | 29.24 | 29.24 | -220.37 | 12 | 乐通股份 | 2024-04-10 三 | 14.85 | 14.90 | 14.89 | 15.25 | 14.72 | -0.07% | 1.14% | 22878 | 3417万 | 29.78 | 29.78 | -224.44 | 13 | 乐通股份 | 2024-04-09 二 | 15.00 | 14.51 | 14.90 | 15.05 | 14.53 | 2.69% | 1.64% | 32887 | 4876万 | 29.8 | 29.8 | -224.59 | 14 | 乐通股份 | 2024-04-08 一 | 14.62 | 14.71 | 14.51 | 14.80 | 14.32 | -1.36% | 0.94% | 18710 | 2718万 | 29.02 | 29.02 | -218.71 | 15 | 乐通股份 | 2024-04-03 三 | 14.46 | 14.46 | 14.71 | 14.75 | 14.33 | 1.73% | 1.09% | 21754 | 3171万 | 29.42 | 29.42 | -221.73 | 16 | 乐通股份 | 2024-04-02 二 | 14.64 | 14.62 | 14.46 | 14.83 | 14.28 | -1.09% | 1.41% | 28181 | 4078万 | 28.92 | 28.92 | -217.96 | 17 | 乐通股份 | 2024-04-01 一 | 13.80 | 13.50 | 14.62 | 14.78 | 13.80 | 8.30% | 2.43% | 48608 | 7039万 | 29.24 | 29.24 | -220.37 | 18 | 乐通股份 | 2024-03-29 五 | 13.72 | 13.72 | 13.50 | 13.84 | 13.47 | -1.60% | 1.10% | 22074 | 3006万 | 27 | 27 | -203.49 | 19 | 乐通股份 | 2024-03-28 四 | 13.73 | 13.72 | 13.72 | 13.89 | 13.52 | 0.00% | 1.49% | 29728 | 4081万 | 27.44 | 27.44 | -206.81 | 20 | 乐通股份 | 2024-03-27 三 | 13.87 | 13.98 | 13.72 | 14.19 | 13.50 | -1.86% | 1.67% | 33410 | 4624万 | 27.44 | 27.44 | -206.81 | 21 | 乐通股份 | 2024-03-26 二 | 13.71 | 13.85 | 13.98 | 14.29 | 13.51 | 0.94% | 2.43% | 48571 | 6744万 | 27.96 | 27.96 | -210.72 | 22 | 乐通股份 | 2024-03-25 一 | 15.33 | 15.39 | 13.85 | 15.76 | 13.85 | -10.01% | 4.77% | 95459 | 13888万 | 27.7 | 27.7 | -208.77 | 23 | 乐通股份 | 2024-03-22 五 | 15.40 | 15.37 | 15.39 | 15.55 | 14.81 | 0.13% | 2.01% | 40138 | 6088万 | 30.78 | 30.78 | -231.98 | 24 | 乐通股份 | 2024-03-21 四 | 15.56 | 15.56 | 15.37 | 15.90 | 15.03 | -1.22% | 2.16% | 43119 | 6661万 | 30.74 | 30.74 | -231.68 | 25 | 乐通股份 | 2024-03-20 三 | 14.98 | 15.00 | 15.56 | 15.63 | 14.98 | 3.73% | 1.82% | 36414 | 5584万 | 31.12 | 31.12 | -234.54 | 26 | 乐通股份 | 2024-03-19 二 | 14.40 | 14.40 | 15.00 | 15.09 | 14.22 | 4.17% | 1.91% | 38203 | 5619万 | 30 | 30 | -226.1 | 27 | 乐通股份 | 2024-03-18 一 | 14.56 | 14.35 | 14.40 | 14.65 | 14.33 | 0.35% | 1.32% | 26347 | 3808万 | 28.8 | 28.8 | -217.06 | 28 | 乐通股份 | 2024-03-15 五 | 14.15 | 14.27 | 14.35 | 14.45 | 14.05 | 0.56% | 1.39% | 27870 | 3981万 | 28.7 | 28.7 | -216.3 | 29 | 乐通股份 | 2024-03-14 四 | 14.40 | 14.40 | 14.27 | 14.77 | 13.98 | -0.90% | 2.23% | 44698 | 6429万 | 28.54 | 28.54 | -215.1 | 30 | 乐通股份 | 2024-03-08 五 | 12.30 | 12.42 | 13.03 | 13.05 | 12.30 | 4.91% | 2.07% | 41384 | 5277万 | 26.06 | 26.06 | -196.41 | 31 | 乐通股份 | 2024-03-07 四 | 12.37 | 12.36 | 12.42 | 12.85 | 11.96 | 0.49% | 2.45% | 48940 | 6084万 | 24.84 | 24.84 | -187.21 | 32 | 乐通股份 | 2024-03-06 三 | 11.77 | 11.78 | 12.36 | 12.70 | 11.57 | 4.92% | 2.48% | 49537 | 6029万 | 24.72 | 24.72 | -186.31 | 33 | 乐通股份 | 2024-03-05 二 | 12.48 | 11.83 | 11.78 | 12.48 | 11.42 | -0.42% | 3.53% | 70516 | 8439万 | 23.56 | 23.56 | -177.56 | 34 | 乐通股份 | 2024-03-04 一 | 10.75 | 10.75 | 11.83 | 11.83 | 10.75 | 10.05% | 1.81% | 36236 | 4226万 | 23.66 | 23.66 | -178.32 | 35 | 乐通股份 | 2024-03-01 五 | 10.92 | 10.92 | 10.75 | 11.06 | 10.63 | -1.56% | 0.90% | 17928 | 1930万 | 21.5 | 21.5 | -162.04 | 36 | 乐通股份 | 2024-02-29 四 | 10.18 | 10.60 | 10.92 | 11.09 | 10.10 | 3.02% | 1.93% | 38671 | 4190万 | 21.84 | 21.84 | -164.6 | 37 | 乐通股份 | 2024-02-28 三 | 11.61 | 11.61 | 10.60 | 12.17 | 10.58 | -8.70% | 3.85% | 76979 | 8708万 | 21.2 | 21.2 | -159.78 | 38 | 乐通股份 | 2024-02-27 二 | 10.80 | 10.89 | 11.61 | 11.71 | 10.60 | 6.61% | 2.81% | 56258 | 6418万 | 23.22 | 23.22 | -175 | 39 | 乐通股份 | 2024-02-26 一 | 10.29 | 10.30 | 10.89 | 11.29 | 10.23 | 5.73% | 3.05% | 60965 | 6588万 | 21.78 | 21.78 | -164.15 | 40 | 乐通股份 | 2024-02-23 五 | 10.13 | 10.10 | 10.30 | 10.32 | 10.00 | 1.98% | 1.71% | 34100 | 3461万 | 20.6 | 20.6 | -155.25 | 41 | 乐通股份 | 2024-02-22 四 | 9.90 | 9.99 | 10.10 | 10.13 | 9.85 | 1.10% | 1.56% | 31117 | 3119万 | 20.2 | 20.2 | -152.24 | 42 | 乐通股份 | 2024-02-21 三 | 9.74 | 9.70 | 9.99 | 10.25 | 9.58 | 2.99% | 2.55% | 50951 | 5097万 | 19.98 | 19.98 | -150.58 | 43 | 乐通股份 | 2024-02-20 二 | 9.53 | 9.49 | 9.70 | 9.70 | 9.35 | 2.21% | 2.03% | 40596 | 3867万 | 19.4 | 19.4 | -146.21 | 44 | 乐通股份 | 2024-02-19 一 | 9.30 | 9.46 | 9.49 | 9.57 | 9.12 | 0.32% | 2.19% | 43813 | 4116万 | 18.98 | 18.98 | -143.05 | 45 | 乐通股份 | 2024-02-08 四 | 8.73 | 9.64 | 9.46 | 9.66 | 8.68 | -1.87% | 4.06% | 81219 | 7254万 | 18.92 | 18.92 | -142.59 | 46 | 乐通股份 | 2024-02-07 三 | 10.00 | 10.71 | 9.64 | 10.48 | 9.64 | -9.99% | 3.09% | 61818 | 6005万 | 19.28 | 19.28 | -145.31 | 47 | 乐通股份 | 2024-02-06 二 | 10.71 | 11.90 | 10.71 | 10.89 | 10.71 | -10.00% | 3.41% | 68112 | 7303万 | 21.42 | 21.42 | -161.43 | 48 | 乐通股份 | 2024-02-05 一 | 11.90 | 13.22 | 11.90 | 12.41 | 11.90 | -9.98% | 3.13% | 62645 | 7464万 | 23.8 | 23.8 | -179.37 | 49 | 乐通股份 | 2024-02-02 五 | 13.18 | 12.80 | 13.22 | 14.08 | 12.02 | 3.28% | 12.18% | 243531 | 32757万 | 26.44 | 26.44 | -199.27 | 50 | 乐通股份 | 2024-02-01 四 | 11.81 | 11.64 | 12.80 | 12.80 | 11.73 | 9.97% | 5.66% | 113134 | 14181万 | 25.6 | 25.6 | -192.94 | 51 | 乐通股份 | 2024-01-31 三 | 10.58 | 10.58 | 11.64 | 11.64 | 10.52 | 10.02% | 2.09% | 41782 | 4796万 | 23.28 | 23.28 | -175.45 | 52 | 乐通股份 | 2024-01-30 二 | 11.70 | 11.76 | 10.58 | 11.70 | 10.58 | -10.03% | 1.81% | 36164 | 3920万 | 21.16 | 21.16 | -159.48 | 53 | 乐通股份 | 2024-01-29 一 | 12.46 | 12.31 | 11.76 | 12.46 | 11.43 | -4.47% | 1.16% | 23155 | 2733万 | 23.52 | 23.52 | -177.26 | 54 | 乐通股份 | 2024-01-26 五 | 12.81 | 12.80 | 12.31 | 12.87 | 12.31 | -3.83% | 1.38% | 27536 | 3457万 | 24.62 | 24.62 | -185.55 | 55 | 乐通股份 | 2024-01-25 四 | 11.77 | 11.80 | 12.80 | 12.90 | 11.76 | 8.47% | 2.39% | 47712 | 5888万 | 25.6 | 25.6 | -192.94 | 56 | 乐通股份 | 2024-01-24 三 | 11.69 | 11.86 | 11.80 | 11.86 | 11.36 | -0.51% | 1.13% | 22517 | 2626万 | 23.6 | 23.6 | -177.86 | 57 | 乐通股份 | 2024-01-23 二 | 12.34 | 12.35 | 11.86 | 12.34 | 11.51 | -3.97% | 1.79% | 35702 | 4222万 | 23.72 | 23.72 | -178.77 | 58 | 乐通股份 | 2024-01-22 一 | 12.56 | 12.56 | 12.35 | 12.79 | 11.35 | -1.67% | 2.20% | 44019 | 5327万 | 24.7 | 24.7 | -186.16 | 59 | 乐通股份 | 2024-01-19 五 | 12.22 | 12.22 | 12.56 | 12.65 | 12.19 | 2.78% | 1.65% | 32909 | 4091万 | 25.12 | 25.12 | -189.32 | 60 | 乐通股份 | 2024-01-18 四 | 13.05 | 13.08 | 12.22 | 13.15 | 11.94 | -6.57% | 3.08% | 61645 | 7688万 | 24.44 | 24.44 | -184.2 | 61 | 乐通股份 | 2024-01-17 三 | 13.28 | 13.30 | 13.08 | 13.34 | 13.00 | -1.65% | 0.74% | 14780 | 1949万 | 26.16 | 26.16 | -197.16 | 62 | 乐通股份 | 2024-01-16 二 | 13.51 | 13.56 | 13.30 | 13.54 | 13.18 | -1.92% | 0.80% | 16028 | 2137万 | 26.6 | 26.6 | -200.47 | 63 | 乐通股份 | 2024-01-15 一 | 13.50 | 13.60 | 13.56 | 13.67 | 13.39 | -0.29% | 1.00% | 19984 | 2705万 | 27.12 | 27.12 | -204.39 | 64 | 乐通股份 | 2024-01-12 五 | 13.34 | 13.33 | 13.60 | 14.06 | 13.33 | 2.03% | 1.81% | 36154 | 4964万 | 27.2 | 27.2 | -205 | 65 | 乐通股份 | 2024-01-11 四 | 13.45 | 13.52 | 13.33 | 13.66 | 13.33 | -1.41% | 1.02% | 20340 | 2737万 | 26.66 | 26.66 | -200.93 | 66 | 乐通股份 | 2024-01-10 三 | 13.72 | 13.86 | 13.52 | 13.77 | 13.30 | -2.45% | 1.41% | 28206 | 3807万 | 27.04 | 27.04 | -203.79 | 67 | 乐通股份 | 2024-01-09 二 | 14.00 | 13.90 | 13.86 | 14.14 | 13.71 | -0.29% | 1.51% | 30106 | 4173万 | 27.72 | 27.72 | -208.92 | 68 | 乐通股份 | 2024-01-08 一 | 13.87 | 13.86 | 13.90 | 13.98 | 13.75 | 0.29% | 1.19% | 23869 | 3304万 | 27.8 | 27.8 | -209.52 | 69 | 乐通股份 | 2024-01-05 五 | 14.13 | 14.02 | 13.86 | 14.44 | 13.58 | -1.14% | 3.06% | 61220 | 8595万 | 27.72 | 27.72 | -208.92 | 70 | 乐通股份 | 2024-01-04 四 | 14.16 | 14.02 | 14.02 | 14.16 | 13.87 | 0.00% | 1.17% | 23445 | 3287万 | 28.04 | 28.04 | -211.33 | 71 | 乐通股份 | 2024-01-03 三 | 14.06 | 14.05 | 14.02 | 14.06 | 13.86 | -0.21% | 1.16% | 23245 | 3244万 | 28.04 | 28.04 | -211.33 | 72 | 乐通股份 | 2024-01-02 二 | 13.86 | 13.82 | 14.05 | 14.09 | 13.69 | 1.66% | 1.59% | 31786 | 4432万 | 28.1 | 28.1 | -211.78 | 73 | 乐通股份 | 2023-12-29 五 | 13.20 | 13.08 | 13.82 | 13.85 | 13.06 | 5.66% | 2.40% | 47900 | 6481万 | 27.64 | 27.64 | -208.31 | 74 | 乐通股份 | 2023-12-28 四 | 12.31 | 12.32 | 13.08 | 13.23 | 12.18 | 6.17% | 2.19% | 43737 | 5637万 | 26.16 | 26.16 | -197.16 | 75 | 乐通股份 | 2023-12-27 三 | 12.69 | 12.59 | 12.32 | 12.69 | 12.18 | -2.14% | 2.93% | 58556 | 7229万 | 24.64 | 24.64 | -185.7 | 76 | 乐通股份 | 2023-12-26 二 | 12.82 | 12.80 | 12.59 | 13.09 | 12.39 | -1.64% | 1.49% | 29782 | 3798万 | 25.18 | 25.18 | -189.77 | 77 | 乐通股份 | 2023-12-25 一 | 13.01 | 13.05 | 12.80 | 13.19 | 12.80 | -1.92% | 1.18% | 23526 | 3062万 | 25.6 | 25.6 | -192.94 | 78 | 乐通股份 | 2023-12-22 五 | 13.09 | 13.14 | 13.05 | 13.31 | 12.98 | -0.68% | 1.91% | 38183 | 5020万 | 26.1 | 26.1 | -196.71 | 79 | 乐通股份 | 2023-12-21 四 | 13.15 | 13.22 | 13.14 | 13.32 | 12.88 | -0.61% | 1.92% | 38415 | 5023万 | 26.28 | 26.28 | -198.06 | 80 | 乐通股份 | 2023-12-20 三 | 13.30 | 13.30 | 13.22 | 13.37 | 13.16 | -0.60% | 0.49% | 9807 | 1301万 | 26.44 | 26.44 | -199.27 | 81 | 乐通股份 | 2023-12-19 二 | 13.21 | 13.23 | 13.30 | 13.33 | 13.07 | 0.53% | 0.76% | 15299 | 2016万 | 26.6 | 26.6 | -200.47 | 82 | 乐通股份 | 2023-12-18 一 | 13.27 | 13.28 | 13.23 | 13.31 | 13.14 | -0.38% | 0.71% | 14131 | 1866万 | 26.46 | 26.46 | -199.42 | 83 | 乐通股份 | 2023-12-15 五 | 13.27 | 13.27 | 13.28 | 13.35 | 13.20 | 0.08% | 0.69% | 13725 | 1819万 | 26.56 | 26.56 | -200.17 | 84 | 乐通股份 | 2023-12-14 四 | 13.32 | 13.32 | 13.27 | 13.37 | 13.14 | -0.38% | 0.71% | 14259 | 1890万 | 26.54 | 26.54 | -200.02 | 85 | 乐通股份 | 2023-12-13 三 | 13.21 | 13.21 | 13.32 | 13.40 | 13.14 | 0.83% | 1.17% | 23404 | 3114万 | 26.64 | 26.64 | -200.78 | 86 | 乐通股份 | 2023-12-12 二 | 13.16 | 13.16 | 13.21 | 13.32 | 13.09 | 0.38% | 0.87% | 17436 | 2299万 | 26.42 | 26.42 | -199.12 | 87 | 乐通股份 | 2023-12-11 一 | 13.29 | 13.41 | 13.16 | 13.36 | 13.06 | -1.86% | 1.07% | 21424 | 2823万 | 26.32 | 26.32 | -198.36 | 88 | 乐通股份 | 2023-12-08 五 | 13.41 | 13.41 | 13.41 | 13.43 | 13.18 | 0.00% | 0.99% | 19795 | 2629万 | 26.82 | 26.82 | -202.13 | 89 | 乐通股份 | 2023-12-07 四 | 13.43 | 13.45 | 13.41 | 13.57 | 13.01 | -0.30% | 1.69% | 33746 | 4504万 | 26.82 | 26.82 | -202.13 | 90 | 乐通股份 | 2023-12-06 三 | 13.42 | 13.49 | 13.45 | 13.58 | 13.30 | -0.30% | 1.33% | 26515 | 3569万 | 26.9 | 26.9 | -202.74 | 91 | 乐通股份 | 2023-12-05 二 | 13.44 | 13.43 | 13.49 | 13.62 | 13.31 | 0.45% | 1.56% | 31198 | 4189万 | 26.98 | 26.98 | -203.34 | 92 | 乐通股份 | 2023-12-04 一 | 13.18 | 13.14 | 13.43 | 13.51 | 13.18 | 2.21% | 1.73% | 34620 | 4622万 | 26.86 | 26.86 | -202.43 | 93 | 乐通股份 | 2023-12-01 五 | 13.33 | 13.44 | 13.14 | 13.33 | 12.86 | -2.23% | 1.42% | 28427 | 3738万 | 26.28 | 26.28 | -198.06 | 94 | 乐通股份 | 2023-11-30 四 | 13.55 | 13.59 | 13.44 | 13.77 | 13.12 | -1.10% | 1.84% | 36790 | 4928万 | 26.88 | 26.88 | -202.59 | 95 | 乐通股份 | 2023-11-29 三 | 13.44 | 13.41 | 13.59 | 13.75 | 13.31 | 1.34% | 1.84% | 36724 | 4994万 | 27.18 | 27.18 | -204.85 | 96 | 乐通股份 | 2023-11-28 二 | 13.17 | 13.17 | 13.41 | 13.47 | 12.97 | 1.82% | 1.86% | 37248 | 4953万 | 26.82 | 26.82 | -202.13 | 97 | 乐通股份 | 2023-11-27 一 | 13.40 | 13.48 | 13.17 | 13.50 | 13.05 | -2.30% | 1.50% | 30034 | 3963万 | 26.34 | 26.34 | -198.52 | 98 | 乐通股份 | 2023-11-24 五 | 13.45 | 13.43 | 13.48 | 13.60 | 13.33 | 0.37% | 1.14% | 22767 | 3059万 | 26.96 | 26.96 | -203.19 | 99 | 乐通股份 | 2023-11-23 四 | 13.33 | 13.34 | 13.43 | 13.47 | 13.26 | 0.67% | 1.20% | 23959 | 3201万 | 26.86 | 26.86 | -202.43 | 100 | 乐通股份 | 2023-11-22 三 | 13.84 | 13.84 | 13.34 | 13.86 | 13.25 | -3.61% | 2.01% | 40200 | 5401万 | 26.68 | 26.68 | -201.08 | 101 | 乐通股份 | 2023-11-21 二 | 13.80 | 13.74 | 13.84 | 14.09 | 13.66 | 0.73% | 2.07% | 41421 | 5736万 | 27.68 | 27.68 | -208.61 | 102 | 乐通股份 | 2023-11-20 一 | 13.23 | 13.22 | 13.74 | 13.76 | 13.12 | 3.93% | 2.38% | 47553 | 6403万 | 27.48 | 27.48 | -207.11 | 103 | 乐通股份 | 2023-11-17 五 | 13.39 | 13.48 | 13.22 | 13.57 | 13.16 | -1.93% | 1.68% | 33670 | 4475万 | 26.44 | 26.44 | -199.27 | 104 | 乐通股份 | 2023-11-16 四 | 13.60 | 13.79 | 13.48 | 13.75 | 13.41 | -2.25% | 1.32% | 26382 | 3583万 | 26.96 | 26.96 | -203.19 | 105 | 乐通股份 | 2023-11-15 三 | 13.82 | 13.81 | 13.79 | 13.85 | 13.25 | -0.14% | 2.80% | 55981 | 7559万 | 27.58 | 27.58 | -207.86 | 106 | 乐通股份 | 2023-11-14 二 | 13.92 | 13.99 | 13.81 | 14.00 | 13.73 | -1.29% | 1.26% | 25260 | 3494万 | 27.62 | 27.62 | -208.16 | 107 | 乐通股份 | 2023-11-13 一 | 14.01 | 14.00 | 13.99 | 14.15 | 13.80 | -0.07% | 1.30% | 25982 | 3628万 | 27.98 | 27.98 | -210.88 | 108 | 乐通股份 | 2023-11-10 五 | 14.19 | 14.19 | 14.00 | 14.23 | 13.79 | -1.34% | 1.74% | 34856 | 4865万 | 28 | 28 | -211.03 | 109 | 乐通股份 | 2023-11-09 四 | 14.18 | 14.18 | 14.19 | 14.34 | 14.07 | 0.07% | 1.52% | 30379 | 4311万 | 28.38 | 28.38 | -213.89 | 110 | 乐通股份 | 2023-11-08 三 | 14.10 | 14.11 | 14.18 | 14.35 | 14.06 | 0.50% | 1.35% | 26995 | 3826万 | 28.36 | 28.36 | -213.74 | 111 | 乐通股份 | 2023-11-07 二 | 14.30 | 14.17 | 14.11 | 14.30 | 13.96 | -0.42% | 1.41% | 28172 | 3970万 | 28.22 | 28.22 | -212.68 | 112 | 乐通股份 | 2023-11-06 一 | 13.96 | 13.97 | 14.17 | 14.30 | 13.84 | 1.43% | 2.02% | 40356 | 5701万 | 28.34 | 28.34 | -213.59 | 113 | 乐通股份 | 2023-11-03 五 | 13.79 | 14.00 | 13.97 | 14.36 | 13.58 | -0.21% | 2.75% | 54900 | 7700万 | 27.94 | 27.94 | -210.57 | 114 | 乐通股份 | 2023-11-02 四 | 14.92 | 14.93 | 14.00 | 14.98 | 13.44 | -6.23% | 4.11% | 82212 | 11557万 | 28 | 28 | -211.03 | 115 | 乐通股份 | 2023-11-01 三 | 15.08 | 15.07 | 14.93 | 15.15 | 14.71 | -0.93% | 1.11% | 22107 | 3300万 | 29.86 | 29.86 | -225.04 | 116 | 乐通股份 | 2023-10-31 二 | 15.50 | 15.48 | 15.07 | 15.66 | 14.96 | -2.65% | 1.32% | 26388 | 3996万 | 30.14 | 30.14 | -227.15 | 117 | 乐通股份 | 2023-10-30 一 | 15.57 | 15.60 | 15.48 | 15.70 | 15.41 | -0.77% | 0.93% | 18609 | 2888万 | 30.96 | 30.96 | -157.74 | 118 | 乐通股份 | 2023-10-27 五 | 15.69 | 15.60 | 15.60 | 15.73 | 15.36 | 0.00% | 0.80% | 16081 | 2503万 | 31.2 | 31.2 | -158.96 | 119 | 乐通股份 | 2023-10-26 四 | 15.70 | 15.79 | 15.60 | 15.78 | 15.42 | -1.20% | 0.98% | 19683 | 3077万 | 31.2 | 31.2 | -158.96 | 120 | 乐通股份 | 2023-10-25 三 | 15.70 | 15.70 | 15.79 | 16.07 | 15.66 | 0.57% | 0.75% | 15041 | 2383万 | 31.58 | 31.58 | -160.9 | 121 | 乐通股份 | 2023-10-24 二 | 15.43 | 15.30 | 15.70 | 16.00 | 14.89 | 2.61% | 2.04% | 40840 | 6283万 | 31.4 | 31.4 | -159.98 | 122 | 乐通股份 | 2023-10-23 一 | 15.82 | 15.93 | 15.30 | 16.03 | 15.01 | -3.95% | 1.55% | 30926 | 4813万 | 30.6 | 30.6 | -155.91 | 123 | 乐通股份 | 2023-10-20 五 | 16.35 | 16.38 | 15.93 | 16.45 | 14.74 | -2.75% | 3.19% | 63894 | 9946万 | 31.86 | 31.86 | -162.33 | 124 | 乐通股份 | 2023-10-19 四 | 16.31 | 16.29 | 16.38 | 16.56 | 16.28 | 0.55% | 1.14% | 22761 | 3726万 | 32.76 | 32.76 | -166.91 | 125 | 乐通股份 | 2023-10-18 三 | 16.61 | 16.61 | 16.29 | 16.61 | 16.25 | -1.93% | 0.78% | 15662 | 2574万 | 32.58 | 32.58 | -165.99 | 126 | 乐通股份 | 2023-10-17 二 | 16.56 | 16.59 | 16.61 | 16.70 | 16.20 | 0.12% | 0.74% | 14851 | 2451万 | 33.22 | 33.22 | -169.26 | 127 | 乐通股份 | 2023-10-16 一 | 16.70 | 16.57 | 16.59 | 16.83 | 16.52 | 0.12% | 1.08% | 21616 | 3608万 | 33.18 | 33.18 | -169.05 | 128 | 乐通股份 | 2023-10-13 五 | 16.20 | 16.31 | 16.57 | 16.64 | 16.18 | 1.59% | 1.45% | 28997 | 4785万 | 33.14 | 33.14 | -168.85 | 129 | 乐通股份 | 2023-10-12 四 | 16.15 | 16.20 | 16.31 | 16.31 | 16.02 | 0.68% | 1.09% | 21886 | 3548万 | 32.62 | 32.62 | -166.2 | 130 | 乐通股份 | 2023-10-11 三 | 16.04 | 16.05 | 16.20 | 16.26 | 15.97 | 0.93% | 0.53% | 10614 | 1709万 | 32.4 | 32.4 | -165.08 | 131 | 乐通股份 | 2023-10-10 二 | 16.03 | 16.01 | 16.05 | 16.37 | 15.91 | 0.25% | 0.64% | 12756 | 2055万 | 32.1 | 32.1 | -163.55 | 132 | 乐通股份 | 2023-10-09 一 | 16.33 | 16.33 | 16.01 | 16.33 | 15.89 | -1.96% | 0.94% | 18747 | 3009万 | 32.02 | 32.02 | -163.14 | 133 | 乐通股份 | 2023-09-28 四 | 16.35 | 16.27 | 16.33 | 16.36 | 16.10 | 0.37% | 0.78% | 15547 | 2524万 | 32.66 | 32.66 | -166.4 | 134 | 乐通股份 | 2023-09-27 三 | 16.08 | 16.00 | 16.27 | 16.42 | 15.85 | 1.69% | 0.87% | 17344 | 2809万 | 32.54 | 32.54 | -165.79 | 135 | 乐通股份 | 2023-09-26 二 | 16.19 | 16.08 | 16.00 | 16.19 | 15.61 | -0.50% | 0.68% | 13573 | 2171万 | 32 | 32 | -163.04 | 136 | 乐通股份 | 2023-09-25 一 | 16.24 | 16.23 | 16.08 | 16.33 | 15.55 | -0.92% | 1.05% | 20953 | 3359万 | 32.16 | 32.16 | -163.86 | 137 | 乐通股份 | 2023-09-22 五 | 16.34 | 16.24 | 16.23 | 16.40 | 16.04 | -0.06% | 0.98% | 19504 | 3155万 | 32.46 | 32.46 | -165.38 | 138 | 乐通股份 | 2023-09-21 四 | 16.18 | 16.10 | 16.24 | 16.40 | 16.04 | 0.87% | 0.89% | 17775 | 2893万 | 32.48 | 32.48 | -165.49 | 139 | 乐通股份 | 2023-09-20 三 | 16.26 | 16.27 | 16.10 | 16.37 | 15.99 | -1.04% | 0.41% | 8119 | 1312万 | 32.2 | 32.2 | -164.06 | 140 | 乐通股份 | 2023-09-19 二 | 16.38 | 16.40 | 16.27 | 16.49 | 16.18 | -0.79% | 0.47% | 9416 | 1533万 | 32.54 | 32.54 | -165.79 | 141 | 乐通股份 | 2023-09-18 一 | 16.86 | 16.55 | 16.40 | 16.86 | 16.18 | -0.91% | 0.94% | 18834 | 3081万 | 32.8 | 32.8 | -167.12 | 142 | 乐通股份 | 2023-09-15 五 | 16.57 | 16.35 | 16.55 | 16.65 | 16.26 | 1.22% | 1.26% | 25232 | 4159万 | 33.1 | 33.1 | -168.64 | 143 | 乐通股份 | 2023-09-14 四 | 16.48 | 16.48 | 16.35 | 16.60 | 16.15 | -0.79% | 0.89% | 17750 | 2891万 | 32.7 | 32.7 | -166.61 | 144 | 乐通股份 | 2023-09-13 三 | 16.75 | 16.60 | 16.48 | 16.75 | 16.33 | -0.72% | 0.91% | 18224 | 2995万 | 32.96 | 32.96 | -167.93 | 145 | 乐通股份 | 2023-09-12 二 | 16.55 | 16.55 | 16.60 | 16.73 | 16.33 | 0.30% | 1.42% | 28334 | 4697万 | 33.2 | 33.2 | -169.15 | 146 | 乐通股份 | 2023-09-11 一 | 16.34 | 16.40 | 16.55 | 16.73 | 16.34 | 0.91% | 2.09% | 41823 | 6913万 | 33.1 | 33.1 | -168.64 | 147 | 乐通股份 | 2023-09-08 五 | 16.90 | 16.86 | 16.40 | 16.90 | 16.15 | -2.73% | 1.99% | 39715 | 6569万 | 32.8 | 32.8 | -167.12 | 148 | 乐通股份 | 2023-09-07 四 | 16.95 | 17.00 | 16.86 | 17.23 | 16.75 | -0.82% | 1.60% | 32028 | 5422万 | 33.72 | 33.72 | -171.8 | 149 | 乐通股份 | 2023-09-06 三 | 17.00 | 16.97 | 17.00 | 17.12 | 16.79 | 0.18% | 1.31% | 26296 | 4455万 | 34 | 34 | -173.23 | 150 | 乐通股份 | 2023-09-05 二 | 16.75 | 16.65 | 16.97 | 17.09 | 16.74 | 1.92% | 2.16% | 43177 | 7325万 | 33.94 | 33.94 | -172.92 | 151 | 乐通股份 | 2023-09-04 一 | 16.00 | 16.06 | 16.65 | 16.70 | 15.95 | 3.67% | 2.84% | 56860 | 9356万 | 33.3 | 33.3 | -169.66 | 152 | 乐通股份 | 2023-09-01 五 | 16.23 | 16.23 | 16.06 | 16.36 | 15.83 | -1.05% | 3.52% | 70427 | 11349万 | 32.12 | 32.12 | -163.65 | 153 | 乐通股份 | 2023-08-31 四 | 14.84 | 15.23 | 16.23 | 16.70 | 14.68 | 6.57% | 4.57% | 91420 | 14509万 | 32.46 | 32.46 | -165.38 | 154 | 乐通股份 | 2023-08-30 三 | 13.57 | 15.08 | 15.23 | 15.49 | 13.57 | 0.99% | 5.06% | 101251 | 14643万 | 30.46 | 30.46 | -155.19 | 155 | 乐通股份 | 2023-08-29 二 | 16.52 | 16.75 | 15.08 | 16.75 | 15.08 | -9.97% | 2.81% | 56256 | 8942万 | 30.16 | 30.16 | -113.42 | 156 | 乐通股份 | 2023-08-28 一 | 17.33 | 16.63 | 16.75 | 17.34 | 16.63 | 0.72% | 2.24% | 44865 | 7597万 | 33.5 | 33.5 | -125.98 | 157 | 乐通股份 | 2023-08-25 五 | 16.68 | 16.81 | 16.63 | 17.04 | 16.50 | -1.07% | 2.56% | 51123 | 8568万 | 33.26 | 33.26 | -125.08 | 158 | 乐通股份 | 2023-08-23 三 | 16.00 | 16.00 | 16.30 | 16.45 | 16.00 | 1.88% | 2.51% | 50101 | 8118万 | 32.6 | 32.6 | -122.6 | 159 | 乐通股份 | 2023-08-22 二 | 16.37 | 16.39 | 16.00 | 16.44 | 15.97 | -2.38% | 1.08% | 21504 | 3473万 | 32 | 32 | -120.34 |
|
行情刷新 | 流通股东
|