| 股票名称 | 代码 300729 | 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 | 乐歌股份 | 2024-05-16 四 | 17.30 | 17.14 | 17.32 | 17.47 | 17.11 | 1.05% | 1.68% | 49537 | 8551万 | 51.11 | 54.15 | 17.11 | 2 | 乐歌股份 | 2024-05-15 三 | 17.31 | 17.44 | 17.14 | 17.64 | 17.12 | -1.72% | 1.92% | 56689 | 9810万 | 50.58 | 53.59 | 16.93 | 3 | 乐歌股份 | 2024-05-14 二 | 17.03 | 17.02 | 17.44 | 17.85 | 17.02 | 2.47% | 2.69% | 79375 | 13795万 | 51.47 | 54.52 | 17.23 | 4 | 乐歌股份 | 2024-05-13 一 | 17.70 | 17.87 | 17.02 | 17.75 | 16.98 | -4.76% | 3.70% | 109245 | 18760万 | 50.22 | 53.21 | 16.81 | 5 | 乐歌股份 | 2024-05-10 五 | 17.54 | 17.48 | 17.87 | 18.28 | 17.54 | 2.23% | 3.17% | 93672 | 16771万 | 52.73 | 55.86 | 17.65 | 6 | 乐歌股份 | 2024-05-09 四 | 17.23 | 17.35 | 17.48 | 17.72 | 17.23 | 0.75% | 2.10% | 61980 | 10868万 | 51.58 | 54.64 | 17.27 | 7 | 乐歌股份 | 2024-05-08 三 | 18.08 | 18.08 | 17.35 | 18.08 | 17.24 | -4.04% | 3.43% | 101123 | 17740万 | 51.2 | 54.24 | 17.14 | 8 | 乐歌股份 | 2024-05-07 二 | 17.86 | 17.85 | 18.08 | 18.27 | 17.78 | 1.29% | 3.54% | 104513 | 18861万 | 53.35 | 56.52 | 17.86 | 9 | 乐歌股份 | 2024-05-06 一 | 17.80 | 17.64 | 17.85 | 17.94 | 17.61 | 1.19% | 3.26% | 96178 | 17106万 | 52.67 | 55.8 | 17.63 | 10 | 乐歌股份 | 2024-04-30 二 | 18.00 | 18.00 | 17.64 | 18.18 | 17.63 | -2.00% | 3.58% | 105629 | 18819万 | 52.05 | 55.14 | 17.42 | 11 | 乐歌股份 | 2024-04-29 一 | 18.55 | 19.25 | 18.00 | 18.56 | 17.58 | -6.49% | 7.44% | 219644 | 39423万 | 53.11 | 56.27 | 17.78 | 12 | 乐歌股份 | 2024-04-26 五 | 19.19 | 19.15 | 19.25 | 19.35 | 18.83 | 0.52% | 3.26% | 96241 | 18436万 | 56.8 | 60.18 | 9.5 | 13 | 乐歌股份 | 2024-04-25 四 | 19.26 | 19.30 | 19.15 | 19.29 | 18.93 | -0.78% | 2.34% | 69139 | 13202万 | 56.51 | 59.86 | 9.45 | 14 | 乐歌股份 | 2024-04-24 三 | 19.57 | 19.42 | 19.30 | 19.60 | 18.69 | -0.62% | 3.27% | 96585 | 18429万 | 56.95 | 60.33 | 9.52 | 15 | 乐歌股份 | 2024-04-23 二 | 19.78 | 19.82 | 19.42 | 19.80 | 19.21 | -2.02% | 2.92% | 86154 | 16755万 | 57.3 | 60.71 | 9.58 | 16 | 乐歌股份 | 2024-04-22 一 | 20.07 | 19.92 | 19.82 | 20.39 | 19.56 | -0.50% | 4.45% | 131296 | 26136万 | 58.48 | 61.96 | 9.78 | 17 | 乐歌股份 | 2024-04-19 五 | 19.20 | 19.08 | 19.92 | 20.05 | 19.17 | 4.40% | 5.71% | 168389 | 33219万 | 58.78 | 62.27 | 9.83 | 18 | 乐歌股份 | 2024-04-18 四 | 19.39 | 19.63 | 19.08 | 19.50 | 18.91 | -2.80% | 3.83% | 113064 | 21730万 | 56.3 | 59.65 | 9.41 | 19 | 乐歌股份 | 2024-04-17 三 | 18.47 | 18.07 | 19.63 | 19.69 | 18.27 | 8.63% | 4.64% | 136794 | 26144万 | 57.92 | 61.36 | 10.63 | 20 | 乐歌股份 | 2024-04-16 二 | 18.80 | 19.11 | 18.07 | 18.99 | 17.97 | -5.44% | 3.58% | 105636 | 19400万 | 53.32 | 56.49 | 9.79 | 21 | 乐歌股份 | 2024-04-15 一 | 19.15 | 19.41 | 19.11 | 19.80 | 18.24 | -1.55% | 4.52% | 133238 | 25308万 | 56.39 | 59.74 | 10.35 | 22 | 乐歌股份 | 2024-04-12 五 | 19.20 | 19.24 | 19.41 | 19.78 | 18.90 | 0.88% | 3.72% | 109638 | 21178万 | 57.27 | 60.68 | 10.51 | 23 | 乐歌股份 | 2024-04-11 四 | 19.00 | 19.11 | 19.24 | 19.62 | 18.91 | 0.68% | 3.60% | 106142 | 20503万 | 56.77 | 60.15 | 10.42 | 24 | 乐歌股份 | 2024-04-10 三 | 19.79 | 19.79 | 19.11 | 19.82 | 18.85 | -3.44% | 3.83% | 113097 | 21740万 | 56.39 | 59.74 | 10.35 | 25 | 乐歌股份 | 2024-04-09 二 | 20.00 | 20.13 | 19.79 | 20.08 | 19.48 | -1.69% | 2.77% | 81830 | 16172万 | 58.4 | 61.86 | 10.72 | 26 | 乐歌股份 | 2024-04-08 一 | 19.85 | 19.75 | 20.13 | 20.49 | 19.42 | 1.92% | 4.52% | 133370 | 26684万 | 59.4 | 62.93 | 10.9 | 27 | 乐歌股份 | 2024-04-03 三 | 19.60 | 19.84 | 19.75 | 20.50 | 19.60 | -0.45% | 3.68% | 108524 | 21709万 | 58.28 | 61.74 | 10.7 | 28 | 乐歌股份 | 2024-04-02 二 | 19.58 | 19.42 | 19.84 | 20.18 | 19.23 | 2.16% | 4.86% | 143470 | 28281万 | 58.54 | 62.02 | 10.75 | 29 | 乐歌股份 | 2024-04-01 一 | 18.35 | 18.18 | 19.42 | 19.65 | 18.30 | 6.82% | 5.20% | 153520 | 29318万 | 57.39 | 60.71 | 10.52 | 30 | 乐歌股份 | 2024-03-29 五 | 17.91 | 18.03 | 18.18 | 18.39 | 17.75 | 0.83% | 2.32% | 68670 | 12398万 | 53.72 | 56.83 | 9.85 | 31 | 乐歌股份 | 2024-03-28 四 | 18.19 | 18.23 | 18.03 | 18.70 | 17.87 | -1.10% | 3.76% | 111156 | 20376万 | 53.28 | 56.36 | 9.76 | 32 | 乐歌股份 | 2024-03-27 三 | 19.27 | 19.26 | 18.23 | 19.39 | 18.18 | -5.35% | 3.66% | 108091 | 20187万 | 53.87 | 56.99 | 9.87 | 33 | 乐歌股份 | 2024-03-26 二 | 18.76 | 18.83 | 19.26 | 19.49 | 18.73 | 2.28% | 4.28% | 126505 | 24341万 | 56.92 | 60.21 | 10.43 | 34 | 乐歌股份 | 2024-03-25 一 | 18.18 | 18.37 | 18.83 | 19.30 | 18.17 | 2.50% | 4.11% | 121487 | 23028万 | 55.64 | 58.86 | 10.2 | 35 | 乐歌股份 | 2024-03-22 五 | 18.59 | 18.62 | 18.37 | 18.77 | 18.14 | -1.34% | 2.25% | 66395 | 12229万 | 54.29 | 57.42 | 9.95 | 36 | 乐歌股份 | 2024-03-21 四 | 18.83 | 18.88 | 18.62 | 19.08 | 18.56 | -1.38% | 2.35% | 69403 | 13012万 | 55.02 | 58.21 | 10.08 | 37 | 乐歌股份 | 2024-03-20 三 | 18.61 | 18.70 | 18.88 | 19.02 | 18.59 | 0.96% | 1.91% | 56482 | 10634万 | 55.79 | 59.02 | 10.23 | 38 | 乐歌股份 | 2024-03-19 二 | 18.96 | 19.14 | 18.70 | 19.10 | 18.62 | -2.30% | 2.80% | 82684 | 15526万 | 55.26 | 58.46 | 10.13 | 39 | 乐歌股份 | 2024-03-18 一 | 19.01 | 18.97 | 19.14 | 19.21 | 18.65 | 0.90% | 2.86% | 84375 | 16021万 | 56.56 | 59.83 | 10.37 | 40 | 乐歌股份 | 2024-03-15 五 | 19.10 | 19.16 | 18.97 | 19.11 | 18.63 | -0.99% | 3.05% | 90197 | 16993万 | 56.06 | 59.3 | 10.27 | 41 | 乐歌股份 | 2024-03-14 四 | 18.89 | 18.99 | 19.16 | 19.49 | 18.70 | 0.90% | 4.32% | 127753 | 24367万 | 56.62 | 59.89 | 10.38 | 42 | 乐歌股份 | 2024-03-08 五 | 17.44 | 17.45 | 17.91 | 17.99 | 17.35 | 2.64% | 3.85% | 113822 | 20189万 | 52.93 | 55.99 | 9.7 | 43 | 乐歌股份 | 2024-03-07 四 | 18.06 | 18.04 | 17.45 | 18.08 | 17.35 | -3.27% | 3.34% | 98605 | 17410万 | 51.57 | 54.55 | 9.45 | 44 | 乐歌股份 | 2024-03-06 三 | 17.13 | 17.30 | 18.04 | 18.22 | 17.10 | 4.28% | 4.09% | 120746 | 21461万 | 53.31 | 56.39 | 9.77 | 45 | 乐歌股份 | 2024-03-05 二 | 17.50 | 17.67 | 17.30 | 17.61 | 17.00 | -2.09% | 3.06% | 90554 | 15651万 | 51.12 | 54.08 | 9.37 | 46 | 乐歌股份 | 2024-03-04 一 | 17.68 | 17.75 | 17.67 | 17.85 | 17.05 | -0.45% | 4.17% | 123316 | 21449万 | 52.22 | 55.24 | 9.57 | 47 | 乐歌股份 | 2024-03-01 五 | 17.95 | 17.90 | 17.75 | 17.99 | 17.53 | -0.84% | 3.30% | 97585 | 17302万 | 52.45 | 55.49 | 9.61 | 48 | 乐歌股份 | 2024-02-29 四 | 16.75 | 17.04 | 17.90 | 17.96 | 16.65 | 5.05% | 4.90% | 144878 | 25509万 | 52.9 | 55.95 | 9.69 | 49 | 乐歌股份 | 2024-02-28 三 | 18.50 | 18.59 | 17.04 | 18.82 | 17.00 | -8.34% | 6.84% | 202187 | 36280万 | 50.34 | 53.25 | 9.23 | 50 | 乐歌股份 | 2024-02-27 二 | 18.10 | 18.18 | 18.59 | 18.63 | 17.75 | 2.26% | 4.09% | 120876 | 22077万 | 54.92 | 58.1 | 10.07 | 51 | 乐歌股份 | 2024-02-26 一 | 18.27 | 18.45 | 18.18 | 18.36 | 17.95 | -1.46% | 4.26% | 125804 | 22833万 | 53.71 | 56.81 | 9.84 | 52 | 乐歌股份 | 2024-02-23 五 | 17.90 | 17.72 | 18.45 | 18.65 | 17.68 | 4.12% | 5.37% | 158770 | 29057万 | 54.51 | 57.66 | 9.99 | 53 | 乐歌股份 | 2024-02-22 四 | 17.47 | 17.60 | 17.72 | 17.86 | 17.32 | 0.68% | 4.37% | 129134 | 22704万 | 52.35 | 55.38 | 9.59 | 54 | 乐歌股份 | 2024-02-21 三 | 16.88 | 17.26 | 17.60 | 17.83 | 16.80 | 1.97% | 5.39% | 159247 | 27826万 | 51.99 | 55 | 9.53 | 55 | 乐歌股份 | 2024-02-20 二 | 17.22 | 17.61 | 17.26 | 17.50 | 16.90 | -1.99% | 4.22% | 124680 | 21507万 | 50.99 | 53.94 | 9.35 | 56 | 乐歌股份 | 2024-02-19 一 | 17.17 | 17.04 | 17.61 | 17.90 | 16.61 | 3.35% | 7.57% | 223673 | 38768万 | 52.02 | 55.03 | 9.53 | 57 | 乐歌股份 | 2024-02-08 四 | 16.12 | 16.32 | 17.04 | 17.48 | 15.50 | 4.41% | 7.48% | 220828 | 36514万 | 50.34 | 53.25 | 9.23 | 58 | 乐歌股份 | 2024-02-07 三 | 16.20 | 16.20 | 16.32 | 17.04 | 15.71 | 0.74% | 6.80% | 200945 | 32871万 | 48.21 | 51 | 8.84 | 59 | 乐歌股份 | 2024-02-06 二 | 14.54 | 14.80 | 16.20 | 16.70 | 14.29 | 9.46% | 6.72% | 198521 | 30932万 | 47.86 | 50.63 | 8.77 | 60 | 乐歌股份 | 2024-02-05 一 | 16.18 | 16.40 | 14.80 | 16.20 | 14.47 | -9.76% | 5.91% | 174528 | 26614万 | 43.72 | 46.25 | 8.01 | 61 | 乐歌股份 | 2024-02-02 五 | 16.23 | 15.98 | 16.40 | 16.66 | 15.50 | 2.63% | 5.92% | 174934 | 28419万 | 48.45 | 51.25 | 8.88 | 62 | 乐歌股份 | 2024-02-01 四 | 16.00 | 16.24 | 15.98 | 16.50 | 15.45 | -1.60% | 5.12% | 151120 | 24156万 | 47.21 | 49.94 | 8.65 | 63 | 乐歌股份 | 2024-01-31 三 | 17.22 | 17.22 | 16.24 | 17.55 | 16.19 | -5.69% | 6.25% | 184678 | 30857万 | 47.98 | 50.75 | 8.79 | 64 | 乐歌股份 | 2024-01-30 二 | 17.42 | 17.51 | 17.22 | 18.35 | 17.10 | -1.66% | 6.11% | 180426 | 31979万 | 50.87 | 53.81 | 9.32 | 65 | 乐歌股份 | 2024-01-29 一 | 19.43 | 19.65 | 17.51 | 19.47 | 17.17 | -10.89% | 9.03% | 266731 | 48088万 | 51.73 | 54.72 | 9.48 | 66 | 乐歌股份 | 2024-01-26 五 | 20.25 | 20.61 | 19.65 | 20.50 | 19.47 | -4.66% | 6.36% | 187775 | 37524万 | 58.05 | 61.41 | 10.64 | 67 | 乐歌股份 | 2024-01-25 四 | 20.30 | 20.81 | 20.61 | 20.80 | 19.61 | -0.96% | 8.45% | 249585 | 50674万 | 60.87 | 64.4 | 11.16 | 68 | 乐歌股份 | 2024-01-24 三 | 19.62 | 19.86 | 20.81 | 21.52 | 19.62 | 4.78% | 10.02% | 296100 | 61341万 | 61.47 | 65.02 | 11.27 | 69 | 乐歌股份 | 2024-01-23 二 | 17.25 | 17.49 | 19.86 | 20.18 | 17.25 | 13.55% | 11.05% | 326364 | 61745万 | 58.66 | 62.05 | 10.75 | 70 | 乐歌股份 | 2024-01-22 一 | 18.50 | 18.80 | 17.49 | 19.43 | 17.35 | -6.97% | 9.13% | 269750 | 49796万 | 51.66 | 54.65 | 9.47 | 71 | 乐歌股份 | 2024-01-19 五 | 19.03 | 18.13 | 18.80 | 19.64 | 18.38 | 3.70% | 9.19% | 271484 | 51497万 | 55.53 | 58.74 | 10.18 | 72 | 乐歌股份 | 2024-01-18 四 | 18.30 | 18.13 | 18.13 | 18.33 | 17.20 | 0.00% | 4.04% | 119295 | 21319万 | 53.55 | 56.65 | 9.81 | 73 | 乐歌股份 | 2024-01-17 三 | 17.76 | 17.76 | 18.13 | 18.75 | 17.52 | 2.08% | 6.14% | 181348 | 33158万 | 53.55 | 56.65 | 9.81 | 74 | 乐歌股份 | 2024-01-16 二 | 17.43 | 17.46 | 17.76 | 17.77 | 16.95 | 1.72% | 4.81% | 142214 | 24612万 | 52.46 | 55.49 | 9.61 | 75 | 乐歌股份 | 2024-01-15 一 | 17.30 | 17.36 | 17.46 | 17.89 | 17.19 | 0.58% | 6.07% | 179379 | 31404万 | 51.57 | 54.55 | 9.45 | 76 | 乐歌股份 | 2024-01-12 五 | 19.30 | 19.27 | 17.36 | 19.55 | 17.25 | -9.91% | 11.53% | 340505 | 60986万 | 51.28 | 54.24 | 9.4 | 77 | 乐歌股份 | 2024-01-11 四 | 19.24 | 19.60 | 19.27 | 19.79 | 18.95 | -1.68% | 5.97% | 176340 | 34055万 | 56.92 | 60.21 | 10.43 | 78 | 乐歌股份 | 2024-01-10 三 | 19.80 | 19.85 | 19.60 | 20.60 | 18.80 | -1.26% | 8.40% | 248203 | 48861万 | 57.89 | 61.24 | 10.61 | 79 | 乐歌股份 | 2024-01-09 二 | 18.61 | 18.63 | 19.85 | 19.88 | 18.60 | 6.55% | 7.68% | 226962 | 43936万 | 58.63 | 62.02 | 10.75 | 80 | 乐歌股份 | 2024-01-08 一 | 19.21 | 19.20 | 18.63 | 19.51 | 18.57 | -2.97% | 3.89% | 115018 | 21846万 | 55.03 | 58.21 | 10.08 | 81 | 乐歌股份 | 2024-01-05 五 | 19.58 | 19.94 | 19.20 | 19.86 | 18.99 | -3.71% | 6.34% | 187175 | 36391万 | 56.71 | 59.99 | 10.39 | 82 | 乐歌股份 | 2024-01-04 四 | 17.79 | 17.78 | 19.94 | 20.67 | 17.69 | 12.15% | 11.91% | 351922 | 67689万 | 58.9 | 62.3 | 10.79 | 83 | 乐歌股份 | 2024-01-03 三 | 17.63 | 17.72 | 17.78 | 17.88 | 17.41 | 0.34% | 3.56% | 105166 | 18512万 | 52.52 | 55.55 | 9.62 | 84 | 乐歌股份 | 2024-01-02 二 | 17.79 | 17.91 | 17.72 | 18.70 | 17.64 | -1.06% | 4.47% | 132756 | 23926万 | 52.64 | 55.35 | 9.59 | 85 | 乐歌股份 | 2023-12-29 五 | 17.58 | 17.62 | 17.91 | 18.08 | 17.55 | 1.65% | 3.81% | 113160 | 20254万 | 53.2 | 55.94 | 9.69 | 86 | 乐歌股份 | 2023-12-28 四 | 17.71 | 17.79 | 17.62 | 17.99 | 17.48 | -0.96% | 5.26% | 156304 | 27660万 | 52.34 | 55.04 | 9.54 | 87 | 乐歌股份 | 2023-12-27 三 | 16.81 | 16.91 | 17.79 | 18.03 | 16.72 | 5.20% | 6.15% | 182816 | 32179万 | 52.85 | 55.57 | 9.63 | 88 | 乐歌股份 | 2023-12-26 二 | 17.50 | 17.60 | 16.91 | 17.52 | 16.70 | -3.92% | 4.35% | 129240 | 22011万 | 50.23 | 52.82 | 9.15 | 89 | 乐歌股份 | 2023-12-25 一 | 17.31 | 17.64 | 17.60 | 18.00 | 17.10 | -0.23% | 5.18% | 153817 | 26957万 | 52.28 | 54.97 | 9.52 | 90 | 乐歌股份 | 2023-12-22 五 | 17.12 | 16.81 | 17.64 | 18.08 | 16.91 | 4.94% | 9.73% | 289017 | 50707万 | 52.4 | 55.1 | 9.55 | 91 | 乐歌股份 | 2023-12-21 四 | 15.89 | 16.10 | 16.81 | 17.17 | 15.78 | 4.41% | 6.59% | 195748 | 32544万 | 49.94 | 52.51 | 9.1 | 92 | 乐歌股份 | 2023-12-20 三 | 15.97 | 15.99 | 16.10 | 16.39 | 15.80 | 0.69% | 4.03% | 119657 | 19250万 | 47.83 | 50.29 | 8.71 | 93 | 乐歌股份 | 2023-12-19 二 | 15.96 | 15.95 | 15.99 | 16.24 | 15.53 | 0.25% | 3.27% | 97005 | 15516万 | 47.5 | 49.95 | 8.65 | 94 | 乐歌股份 | 2023-12-18 一 | 16.10 | 16.22 | 15.95 | 16.27 | 15.78 | -1.66% | 4.52% | 134207 | 21427万 | 47.38 | 49.82 | 8.63 | 95 | 乐歌股份 | 2023-12-15 五 | 16.50 | 16.74 | 16.22 | 16.77 | 16.00 | -3.11% | 6.13% | 181969 | 29549万 | 48.18 | 50.66 | 8.78 | 96 | 乐歌股份 | 2023-12-14 四 | 15.66 | 15.53 | 16.74 | 17.28 | 15.66 | 7.79% | 10.49% | 311670 | 51849万 | 49.73 | 52.29 | 9.06 | 97 | 乐歌股份 | 2023-12-13 三 | 14.84 | 14.62 | 15.53 | 16.15 | 14.66 | 6.22% | 7.72% | 229445 | 35945万 | 46.13 | 48.51 | 8.4 | 98 | 乐歌股份 | 2023-12-12 二 | 14.44 | 14.31 | 14.62 | 14.74 | 14.44 | 2.17% | 1.89% | 56282 | 8205万 | 43.43 | 45.67 | 7.91 | 99 | 乐歌股份 | 2023-12-11 一 | 13.96 | 13.95 | 14.31 | 14.46 | 13.86 | 2.58% | 2.13% | 63241 | 9015万 | 42.5 | 44.69 | 7.74 | 100 | 乐歌股份 | 2023-12-08 五 | 14.11 | 14.11 | 13.95 | 14.22 | 13.94 | -1.13% | 0.84% | 24934 | 3502万 | 41.43 | 43.57 | 7.55 | 101 | 乐歌股份 | 2023-12-07 四 | 14.05 | 14.06 | 14.11 | 14.21 | 13.90 | 0.36% | 0.96% | 28384 | 3984万 | 41.91 | 44.07 | 7.63 | 102 | 乐歌股份 | 2023-12-06 三 | 13.98 | 14.05 | 14.06 | 14.20 | 13.98 | 0.07% | 0.85% | 25202 | 3552万 | 41.76 | 43.91 | 7.61 | 103 | 乐歌股份 | 2023-12-05 二 | 14.31 | 14.37 | 14.05 | 14.40 | 14.05 | -2.23% | 0.84% | 24820 | 3521万 | 41.73 | 43.88 | 7.6 | 104 | 乐歌股份 | 2023-12-04 一 | 14.38 | 14.38 | 14.37 | 14.44 | 14.29 | -0.07% | 0.88% | 26025 | 3740万 | 42.68 | 44.88 | 7.78 | 105 | 乐歌股份 | 2023-12-01 五 | 14.20 | 14.25 | 14.38 | 14.45 | 14.11 | 0.91% | 0.89% | 26539 | 3795万 | 42.71 | 44.91 | 7.78 | 106 | 乐歌股份 | 2023-11-30 四 | 14.48 | 14.43 | 14.25 | 14.48 | 14.04 | -1.25% | 1.19% | 35405 | 5041万 | 42.32 | 44.5 | 7.71 | 107 | 乐歌股份 | 2023-11-29 三 | 14.74 | 14.70 | 14.43 | 14.74 | 14.37 | -1.84% | 0.91% | 27010 | 3922万 | 42.86 | 45.07 | 7.81 | 108 | 乐歌股份 | 2023-11-28 二 | 14.40 | 14.49 | 14.70 | 14.71 | 14.34 | 1.45% | 0.96% | 28625 | 4186万 | 43.66 | 45.91 | 7.95 | 109 | 乐歌股份 | 2023-11-27 一 | 14.38 | 14.50 | 14.49 | 14.58 | 14.38 | -0.07% | 0.89% | 26377 | 3819万 | 43.04 | 45.25 | 7.84 | 110 | 乐歌股份 | 2023-11-24 五 | 14.82 | 14.79 | 14.50 | 14.89 | 14.46 | -1.96% | 1.27% | 37617 | 5485万 | 43.07 | 45.28 | 7.85 | 111 | 乐歌股份 | 2023-11-23 四 | 14.65 | 14.58 | 14.79 | 14.83 | 14.50 | 1.44% | 1.23% | 36419 | 5349万 | 43.93 | 46.19 | 8 | 112 | 乐歌股份 | 2023-11-22 三 | 14.80 | 14.83 | 14.58 | 14.88 | 14.58 | -1.69% | 1.39% | 41426 | 6088万 | 43.3 | 45.53 | 7.89 | 113 | 乐歌股份 | 2023-11-21 二 | 15.00 | 15.00 | 14.83 | 15.09 | 14.82 | -1.13% | 1.56% | 46198 | 6911万 | 44.05 | 46.31 | 8.02 | 114 | 乐歌股份 | 2023-11-20 一 | 15.09 | 15.09 | 15.00 | 15.13 | 14.83 | -0.60% | 1.69% | 50194 | 7493万 | 44.55 | 46.85 | 8.12 | 115 | 乐歌股份 | 2023-11-17 五 | 15.00 | 14.89 | 15.09 | 15.21 | 14.92 | 1.34% | 1.93% | 57242 | 8612万 | 44.82 | 47.13 | 8.16 | 116 | 乐歌股份 | 2023-11-16 四 | 15.03 | 15.15 | 14.89 | 15.20 | 14.85 | -1.72% | 1.80% | 53486 | 8005万 | 44.22 | 46.5 | 8.06 | 117 | 乐歌股份 | 2023-11-15 三 | 15.17 | 14.96 | 15.15 | 15.32 | 14.98 | 1.27% | 2.44% | 72517 | 10975万 | 45 | 47.31 | 8.2 | 118 | 乐歌股份 | 2023-11-14 二 | 15.05 | 15.03 | 14.96 | 15.13 | 14.89 | -0.47% | 1.66% | 49377 | 7390万 | 44.43 | 46.72 | 8.09 | 119 | 乐歌股份 | 2023-11-13 一 | 15.10 | 14.76 | 15.03 | 15.30 | 14.80 | 1.83% | 2.17% | 64306 | 9625万 | 44.64 | 46.94 | 8.13 | 120 | 乐歌股份 | 2023-11-10 五 | 14.84 | 14.81 | 14.76 | 14.89 | 14.60 | -0.34% | 1.10% | 32569 | 4791万 | 43.84 | 46.1 | 7.99 | 121 | 乐歌股份 | 2023-11-09 四 | 14.75 | 14.75 | 14.81 | 15.05 | 14.68 | 0.41% | 1.69% | 50215 | 7473万 | 43.99 | 46.25 | 8.01 | 122 | 乐歌股份 | 2023-11-08 三 | 14.63 | 14.67 | 14.75 | 14.82 | 14.62 | 0.55% | 1.17% | 34770 | 5117万 | 43.81 | 46.06 | 7.98 | 123 | 乐歌股份 | 2023-11-07 二 | 14.80 | 14.77 | 14.67 | 14.80 | 14.53 | -0.68% | 1.17% | 34724 | 5084万 | 43.57 | 45.82 | 7.94 | 124 | 乐歌股份 | 2023-11-06 一 | 14.65 | 14.60 | 14.77 | 14.79 | 14.47 | 1.16% | 1.87% | 55555 | 8135万 | 43.87 | 46.13 | 7.99 | 125 | 乐歌股份 | 2023-11-03 五 | 14.43 | 14.46 | 14.60 | 14.66 | 14.40 | 0.97% | 1.33% | 39646 | 5771万 | 43.36 | 45.6 | 7.9 | 126 | 乐歌股份 | 2023-11-02 四 | 14.52 | 14.56 | 14.46 | 14.65 | 14.41 | -0.69% | 1.17% | 34770 | 5038万 | 42.95 | 45.16 | 7.82 | 127 | 乐歌股份 | 2023-11-01 三 | 14.61 | 14.64 | 14.56 | 14.70 | 14.41 | -0.55% | 1.31% | 38966 | 5659万 | 43.24 | 45.47 | 7.88 | 128 | 乐歌股份 | 2023-10-31 二 | 14.68 | 14.72 | 14.64 | 14.82 | 14.56 | -0.54% | 1.35% | 40073 | 5874万 | 43.48 | 45.72 | 7.92 | 129 | 乐歌股份 | 2023-10-30 一 | 14.70 | 14.76 | 14.72 | 14.89 | 14.69 | -0.27% | 1.96% | 58186 | 8597万 | 43.72 | 45.97 | 7.96 | 130 | 乐歌股份 | 2023-10-27 五 | 14.76 | 14.80 | 14.76 | 15.10 | 14.61 | -0.27% | 2.86% | 84799 | 12600万 | 43.84 | 46.1 | 7.99 | 131 | 乐歌股份 | 2023-10-26 四 | 14.43 | 14.42 | 14.80 | 14.86 | 14.28 | 2.64% | 3.73% | 110847 | 16239万 | 43.96 | 46.22 | 8.01 | 132 | 乐歌股份 | 2023-10-25 三 | 14.25 | 13.43 | 14.42 | 14.79 | 14.07 | 7.37% | 4.98% | 147850 | 21345万 | 42.83 | 45.03 | 7.8 | 133 | 乐歌股份 | 2023-10-24 二 | 13.06 | 12.90 | 13.43 | 13.44 | 12.99 | 4.11% | 1.50% | 44474 | 5899万 | 39.89 | 41.94 | 7.27 | 134 | 乐歌股份 | 2023-10-23 一 | 13.40 | 13.24 | 12.90 | 13.44 | 12.85 | -2.57% | 1.33% | 39644 | 5163万 | 38.31 | 40.29 | 7.58 | 135 | 乐歌股份 | 2023-10-20 五 | 13.30 | 13.30 | 13.24 | 13.48 | 13.20 | -0.45% | 0.98% | 29073 | 3876万 | 39.32 | 41.35 | 7.78 | 136 | 乐歌股份 | 2023-10-19 四 | 13.32 | 13.39 | 13.30 | 13.54 | 13.24 | -0.67% | 1.00% | 29583 | 3952万 | 39.5 | 41.54 | 7.81 | 137 | 乐歌股份 | 2023-10-18 三 | 13.62 | 13.68 | 13.39 | 13.68 | 13.33 | -2.12% | 1.07% | 31808 | 4273万 | 39.77 | 41.82 | 7.87 | 138 | 乐歌股份 | 2023-10-17 二 | 13.73 | 13.60 | 13.68 | 14.01 | 13.61 | 0.59% | 1.35% | 39993 | 5499万 | 40.63 | 42.72 | 8.04 | 139 | 乐歌股份 | 2023-10-16 一 | 13.65 | 13.74 | 13.60 | 13.82 | 13.55 | -1.02% | 1.07% | 31769 | 4336万 | 40.39 | 42.47 | 7.99 | 140 | 乐歌股份 | 2023-10-13 五 | 14.00 | 14.02 | 13.74 | 14.00 | 13.68 | -2.00% | 1.27% | 37808 | 5208万 | 40.81 | 42.91 | 8.07 | 141 | 乐歌股份 | 2023-10-12 四 | 14.16 | 14.16 | 14.02 | 14.22 | 13.83 | -0.99% | 1.26% | 37466 | 5240万 | 41.64 | 43.79 | 8.24 | 142 | 乐歌股份 | 2023-10-11 三 | 14.17 | 14.13 | 14.16 | 14.24 | 14.07 | 0.21% | 0.78% | 23226 | 3293万 | 42.06 | 44.22 | 8.32 | 143 | 乐歌股份 | 2023-10-10 二 | 14.21 | 14.21 | 14.13 | 14.32 | 14.06 | -0.56% | 0.90% | 26835 | 3801万 | 41.97 | 44.13 | 8.3 | 144 | 乐歌股份 | 2023-10-09 一 | 14.52 | 14.47 | 14.21 | 14.52 | 14.12 | -1.80% | 1.20% | 35607 | 5061万 | 42.2 | 44.38 | 8.35 | 145 | 乐歌股份 | 2023-09-28 四 | 14.37 | 14.27 | 14.47 | 14.48 | 14.26 | 1.40% | 0.90% | 26560 | 3827万 | 42.88 | 45.08 | 8.48 | 146 | 乐歌股份 | 2023-09-27 三 | 14.11 | 14.11 | 14.27 | 14.34 | 14.06 | 1.13% | 0.83% | 24718 | 3525万 | 42.28 | 44.46 | 8.36 | 147 | 乐歌股份 | 2023-09-26 二 | 14.16 | 14.19 | 14.11 | 14.26 | 14.10 | -0.56% | 0.65% | 19113 | 2707万 | 41.81 | 43.96 | 8.27 | 148 | 乐歌股份 | 2023-09-25 一 | 14.29 | 14.29 | 14.19 | 14.34 | 14.08 | -0.70% | 0.71% | 20935 | 2969万 | 42.05 | 44.21 | 8.32 | 149 | 乐歌股份 | 2023-09-22 五 | 13.93 | 13.98 | 14.29 | 14.32 | 13.90 | 2.22% | 0.99% | 29451 | 4179万 | 42.34 | 44.52 | 8.38 | 150 | 乐歌股份 | 2023-09-21 四 | 14.10 | 14.10 | 13.98 | 14.18 | 13.94 | -0.85% | 0.80% | 23676 | 3325万 | 41.42 | 43.55 | 8.19 | 151 | 乐歌股份 | 2023-09-20 三 | 14.23 | 14.28 | 14.10 | 14.28 | 14.10 | -1.26% | 0.71% | 20986 | 2971万 | 41.78 | 43.93 | 8.26 | 152 | 乐歌股份 | 2023-09-19 二 | 14.59 | 14.60 | 14.28 | 14.60 | 14.24 | -2.19% | 0.99% | 29331 | 4211万 | 42.31 | 44.49 | 8.37 | 153 | 乐歌股份 | 2023-09-18 一 | 14.40 | 14.40 | 14.60 | 14.70 | 14.33 | 1.39% | 1.13% | 33370 | 4869万 | 43.26 | 45.49 | 8.56 | 154 | 乐歌股份 | 2023-09-15 五 | 14.52 | 14.44 | 14.40 | 14.59 | 14.38 | -0.28% | 0.67% | 19970 | 2888万 | 42.67 | 44.86 | 8.44 | 155 | 乐歌股份 | 2023-09-14 四 | 14.70 | 14.64 | 14.44 | 14.70 | 14.37 | -1.37% | 0.85% | 25143 | 3630万 | 42.79 | 44.99 | 8.46 | 156 | 乐歌股份 | 2023-09-13 三 | 14.82 | 14.81 | 14.64 | 14.82 | 14.47 | -1.15% | 0.94% | 27828 | 4058万 | 43.38 | 45.61 | 8.58 | 157 | 乐歌股份 | 2023-09-12 二 | 15.00 | 14.99 | 14.81 | 15.00 | 14.79 | -1.20% | 0.67% | 19899 | 2956万 | 43.88 | 46.14 | 8.68 | 158 | 乐歌股份 | 2023-09-11 一 | 14.80 | 14.76 | 14.99 | 15.01 | 14.52 | 1.56% | 1.18% | 34926 | 5194万 | 44.42 | 46.7 | 8.79 | 159 | 乐歌股份 | 2023-09-08 五 | 14.92 | 14.87 | 14.76 | 14.98 | 14.65 | -0.74% | 0.95% | 28219 | 4164万 | 43.74 | 45.98 | 8.65 | 160 | 乐歌股份 | 2023-09-07 四 | 15.08 | 15.14 | 14.87 | 15.24 | 14.84 | -1.78% | 1.16% | 34250 | 5134万 | 44.06 | 46.33 | 8.72 | 161 | 乐歌股份 | 2023-09-06 三 | 15.13 | 15.23 | 15.14 | 15.27 | 15.03 | -0.59% | 1.17% | 34603 | 5235万 | 44.86 | 47.17 | 8.87 | 162 | 乐歌股份 | 2023-09-05 二 | 15.41 | 15.47 | 15.23 | 15.53 | 15.15 | -1.55% | 1.58% | 46864 | 7155万 | 45.13 | 47.45 | 8.93 | 163 | 乐歌股份 | 2023-09-04 一 | 15.05 | 14.97 | 15.47 | 15.48 | 15.05 | 3.34% | 2.17% | 64387 | 9864万 | 45.84 | 48.2 | 9.07 | 164 | 乐歌股份 | 2023-09-01 五 | 14.90 | 14.81 | 14.97 | 15.27 | 14.82 | 1.08% | 2.07% | 61325 | 9211万 | 44.36 | 46.64 | 8.77 | 165 | 乐歌股份 | 2023-08-31 四 | 14.90 | 14.94 | 14.81 | 15.06 | 14.76 | -0.87% | 0.94% | 27841 | 4134万 | 43.88 | 46.14 | 8.68 | 166 | 乐歌股份 | 2023-08-30 三 | 14.86 | 14.85 | 14.94 | 15.13 | 14.72 | 0.61% | 1.69% | 49954 | 7480万 | 44.27 | 46.54 | 8.76 | 167 | 乐歌股份 | 2023-08-29 二 | 14.40 | 14.36 | 14.85 | 14.88 | 14.36 | 3.41% | 1.85% | 54839 | 8040万 | 44 | 46.26 | 8.7 | 168 | 乐歌股份 | 2023-08-28 一 | 14.80 | 14.11 | 14.36 | 14.95 | 14.34 | 1.77% | 2.32% | 68739 | 10047万 | 42.55 | 44.74 | 8.42 | 169 | 乐歌股份 | 2023-08-25 五 | 14.48 | 14.34 | 14.11 | 14.48 | 14.05 | -1.60% | 1.32% | 39215 | 5567万 | 41.81 | 43.96 | 8.27 | 170 | 乐歌股份 | 2023-08-23 三 | 14.79 | 14.73 | 14.32 | 14.85 | 14.31 | -2.78% | 2.24% | 66515 | 9633万 | 42.43 | 44.61 | 8.39 | 171 | 乐歌股份 | 2023-08-22 二 | 15.46 | 15.50 | 14.73 | 15.52 | 14.47 | -4.97% | 4.03% | 119464 | 17603万 | 43.65 | 45.89 | 8.63 |
|
行情刷新 | 流通股东
|