乐歌股份

300729
🏛️ 中国 →
14.99
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 22.80 23.31 22.39 22.62 1.6M
2021-12-30 22.30 23.31 21.93 22.85 3.6M
2021-12-29 22.39 22.69 22.01 22.05 1.3M
2021-12-28 21.15 22.62 21.12 22.42 2.7M
2021-12-27 20.93 21.42 20.79 21.27 1.4M
2021-12-24 21.89 21.89 20.79 20.92 2.6M
2021-12-23 22.31 22.37 21.58 21.92 2.4M
2021-12-22 22.53 23.00 22.32 22.41 1.3M
2021-12-21 22.15 22.81 21.83 22.68 1.6M
2021-12-20 22.56 23.05 22.20 22.31 2.1M
2021-12-17 22.29 23.12 21.70 22.57 3.5M
2021-12-16 22.31 22.51 22.15 22.25 1.3M
2021-12-15 22.46 22.77 22.21 22.25 1.8M
2021-12-14 22.94 23.00 22.22 22.52 2.4M
2021-12-13 23.85 23.92 22.75 23.00 4.2M
2021-12-10 23.74 24.19 23.62 23.92 1.6M
2021-12-09 24.42 24.94 23.92 23.95 3.0M
2021-12-08 24.51 24.57 22.85 24.27 4.8M
2021-12-07 25.64 25.76 24.24 24.51 3.5M
2021-12-06 26.64 27.12 25.26 25.59 4.1M
2021-12-03 24.42 27.06 24.32 26.60 6.0M
2021-12-02 24.69 25.62 24.21 24.65 4.1M
2021-12-01 24.22 24.77 24.03 24.59 2.4M
2021-11-30 24.88 24.92 24.09 24.25 2.6M
2021-11-29 24.59 25.64 24.00 24.62 5.1M
2021-11-26 25.55 26.03 24.63 24.93 3.1M
2021-11-25 24.89 25.79 24.19 25.64 5.1M
2021-11-24 24.46 25.25 24.09 24.62 4.5M
2021-11-23 25.64 25.70 23.58 24.58 8.3M
2021-11-22 25.25 26.05 25.00 25.71 4.3M
2021-11-19 25.30 25.57 24.77 24.99 3.5M
2021-11-18 25.96 26.89 24.90 25.17 5.8M
2021-11-17 24.85 26.53 24.55 26.08 6.6M
2021-11-16 23.85 25.39 23.47 25.07 6.1M
2021-11-15 23.43 24.72 23.15 23.85 6.5M
2021-11-12 22.68 23.84 22.45 23.43 5.3M
2021-11-11 23.23 23.45 22.19 22.75 6.4M
2021-11-10 20.88 23.45 20.80 23.23 10.3M
2021-11-09 21.27 21.75 20.85 21.19 4.5M
2021-11-08 20.46 21.36 19.91 21.00 4.5M
2021-11-05 20.83 21.29 20.15 20.43 5.8M
2021-11-04 20.77 20.91 20.10 20.57 4.6M
2021-11-03 21.19 21.20 20.22 20.79 5.7M
2021-11-02 20.79 21.86 20.48 21.05 10.6M
2021-11-01 20.07 20.82 19.52 20.42 6.6M
2021-10-29 18.46 20.97 18.20 20.13 9.8M
2021-10-28 18.62 19.23 18.46 19.06 7.8M
2021-10-27 17.45 18.64 17.16 18.62 7.1M
2021-10-26 18.28 18.28 17.60 17.62 4.2M
2021-10-25 18.15 18.45 17.88 18.27 3.2M
2021-10-22 18.63 18.80 18.12 18.26 4.6M
2021-10-21 18.25 18.59 18.02 18.41 5.2M
2021-10-20 18.85 19.04 18.12 18.41 7.4M
2021-10-19 19.54 20.15 18.83 19.08 11.2M
2021-10-18 16.99 19.89 16.99 19.39 12.7M
2021-10-15 17.04 17.85 16.95 17.08 2.4M
2021-10-14 16.55 17.28 16.32 17.21 3.1M
2021-10-13 17.10 17.15 16.08 16.72 3.8M
2021-10-12 18.58 18.58 16.76 17.10 6.7M
2021-10-11 18.77 18.77 18.08 18.42 3.6M
2021-10-08 18.04 18.71 17.69 18.64 4.7M
2021-09-30 17.61 18.08 17.49 17.79 4.0M
2021-09-29 17.67 18.12 17.31 17.35 4.5M
2021-09-28 17.95 17.95 17.22 17.72 4.6M
2021-09-27 16.82 18.12 16.72 18.02 7.6M
2021-09-24 17.23 17.39 16.73 16.95 3.0M
2021-09-23 16.62 17.45 16.46 17.13 6.5M
2021-09-22 15.77 16.85 15.77 16.62 2.9M
2021-09-17 16.51 16.51 16.03 16.09 1.7M
2021-09-16 16.62 16.92 16.25 16.26 2.0M
2021-09-15 16.47 16.75 16.23 16.52 1.8M
2021-09-14 17.07 17.19 16.45 16.55 3.8M
2021-09-13 17.23 17.48 17.02 17.15 2.0M
2021-09-10 17.85 17.85 17.10 17.31 2.6M
2021-09-09 17.54 18.07 17.35 17.50 3.1M
2021-09-08 17.45 17.55 17.26 17.32 2.5M
2021-09-07 16.91 17.83 16.77 17.55 5.0M
2021-09-06 16.71 17.03 16.71 16.89 1.7M
2021-09-03 16.92 17.13 16.61 16.84 3.1M
2021-09-02 16.45 17.09 15.92 16.84 5.0M
2021-09-01 15.62 16.54 15.42 16.45 3.6M
2021-08-31 15.98 15.99 15.42 15.65 2.2M
2021-08-30 15.97 16.45 15.52 15.84 2.0M
2021-08-27 16.64 16.64 15.82 15.97 2.4M
2021-08-26 16.77 16.79 16.15 16.18 1.9M
2021-08-25 16.99 17.23 16.69 16.69 2.0M
2021-08-24 16.56 17.10 16.46 16.95 2.6M
2021-08-23 15.90 16.75 15.85 16.50 3.3M
2021-08-20 16.81 16.81 15.68 15.90 3.0M
2021-08-19 16.79 16.88 16.32 16.50 2.8M
2021-08-18 17.54 17.54 16.79 16.96 2.7M
2021-08-17 17.72 17.92 17.31 17.43 2.8M
2021-08-16 17.04 17.92 16.97 17.67 3.9M
2021-08-13 17.43 17.51 16.81 16.95 2.8M
2021-08-12 17.89 17.89 17.38 17.39 2.0M
2021-08-11 18.14 18.14 17.49 17.69 2.4M
2021-08-10 17.69 17.97 17.28 17.93 4.3M
2021-08-09 18.08 18.13 17.48 18.02 3.4M
2021-08-06 17.79 17.87 17.15 17.35 3.3M
2021-08-05 17.47 18.31 17.42 17.91 4.0M
2021-08-04 19.13 19.13 17.69 17.79 6.1M
2021-08-03 16.46 18.01 16.32 17.39 5.7M
2021-08-02 15.98 16.62 15.83 16.57 4.5M
2021-07-30 15.89 16.89 15.88 16.28 4.8M
2021-07-29 15.55 15.68 15.36 15.40 2.0M
2021-07-28 15.69 15.97 15.00 15.23 2.3M
2021-07-27 15.77 16.29 15.77 15.85 2.5M
2021-07-26 16.25 16.36 15.76 15.76 2.7M
2021-07-23 15.99 16.49 15.99 16.36 3.8M
2021-07-22 16.24 16.24 15.88 16.01 2.8M
2021-07-21 16.23 16.46 16.09 16.23 2.6M
2021-07-20 16.46 16.77 15.92 16.23 3.5M
2021-07-19 17.62 17.63 16.15 16.59 4.6M
2021-07-16 18.15 18.21 17.59 17.65 2.5M
2021-07-15 18.61 18.61 18.09 18.12 2.3M
2021-07-14 18.29 19.08 18.09 18.70 2.5M
2021-07-13 18.53 18.60 18.25 18.38 1.6M
2021-07-12 18.52 18.85 18.38 18.52 1.7M
2021-07-09 19.08 19.08 18.35 18.49 2.2M
2021-07-08 18.85 18.99 18.39 18.45 2.2M
2021-07-07 19.09 19.38 18.77 18.98 2.4M
2021-07-06 18.46 19.99 18.20 19.34 3.3M
2021-07-05 18.49 18.82 18.26 18.39 1.7M
2021-07-02 19.14 19.35 18.48 18.69 2.1M
2021-07-01 18.38 19.38 18.22 19.15 3.3M
2021-06-30 18.16 18.42 18.06 18.41 1.2M
2021-06-29 18.85 18.85 18.19 18.25 1.8M
2021-06-28 19.32 19.38 18.62 18.75 2.4M
2021-06-25 19.06 19.36 19.00 19.29 1.5M
2021-06-24 19.56 19.58 18.92 19.17 2.0M
2021-06-23 19.15 19.46 18.92 19.29 1.8M
2021-06-22 19.25 19.38 18.97 19.15 1.1M
2021-06-21 19.12 19.44 18.85 19.25 1.8M
2021-06-18 18.85 19.12 18.65 19.12 1.5M
2021-06-17 18.69 19.35 18.58 19.02 2.5M
2021-06-16 18.62 18.91 18.13 18.65 2.8M
2021-06-15 19.62 19.62 18.60 18.60 2.8M
2021-06-11 20.47 20.47 19.73 19.79 2.6M
2021-06-10 21.43 21.43 20.41 20.42 3.8M
2021-06-09 20.08 20.39 20.08 20.31 2.0M
2021-06-08 20.36 20.56 20.00 20.12 1.6M
2021-06-07 19.65 20.66 19.62 20.43 3.1M
2021-06-04 20.23 20.39 19.74 19.74 2.5M
2021-06-03 20.32 20.59 20.12 20.39 2.3M
2021-06-02 20.85 21.23 20.23 20.36 4.4M
2021-06-01 21.00 22.20 20.69 21.15 7.1M
2021-05-31 20.31 21.21 19.85 21.10 6.8M
2021-05-28 20.68 20.91 20.15 20.30 4.4M
2021-05-27 21.05 21.06 20.05 20.72 4.9M
2021-05-26 21.57 21.57 20.72 21.18 7.9M
2021-05-25 21.83 22.78 20.75 21.91 16.4M
2021-05-24 19.54 21.66 19.54 21.66 11.8M
2021-05-21 17.95 18.28 17.86 18.05 1.6M
2021-05-20 18.19 18.19 17.88 17.92 1.1M
2021-05-19 18.33 18.33 17.98 18.18 1.3M
2021-05-18 18.41 18.50 18.05 18.17 2.1M
2021-05-17 18.54 18.73 18.18 18.38 2.9M
2021-05-14 18.34 18.69 18.12 18.54 2.2M
2021-05-13 18.01 18.60 17.81 18.30 2.4M
2021-05-12 18.04 18.21 17.64 18.12 2.0M
2021-05-11 18.49 18.80 17.95 18.02 2.7M
2021-05-10 19.51 19.53 18.46 18.49 3.8M
2021-05-07 19.73 20.19 19.44 19.46 3.1M
2021-05-06 20.31 20.52 19.50 19.68 3.5M
2021-04-30 21.23 21.44 20.27 20.52 3.0M
2021-04-29 20.86 21.57 20.62 21.20 4.0M
2021-04-28 21.43 21.45 20.78 20.87 2.7M
2021-04-27 27.92 28.35 26.72 27.82 4.2M
2021-04-26 27.99 29.51 27.85 28.59 4.0M
2021-04-23 28.60 28.60 27.62 27.92 2.7M
2021-04-22 27.29 28.69 27.29 28.45 4.0M
2021-04-21 27.60 27.95 26.94 27.45 2.3M
2021-04-20 27.62 28.96 27.39 27.79 3.4M
2021-04-19 27.40 27.78 27.06 27.59 2.2M
2021-04-16 26.39 27.50 26.16 27.48 2.3M
2021-04-15 27.23 27.42 26.01 26.39 2.8M
2021-04-14 27.79 27.79 26.94 27.29 2.3M
2021-04-13 28.32 28.52 27.39 27.83 3.1M
2021-04-12 28.22 29.14 27.93 28.81 5.3M
2021-04-09 26.65 27.79 26.20 27.45 3.9M
2021-04-08 26.18 27.11 26.18 26.65 1.9M
2021-04-07 26.16 26.59 25.80 26.56 1.8M
2021-04-06 25.31 26.31 25.31 26.27 2.1M
2021-04-02 25.67 25.67 25.30 25.56 1.3M
2021-04-01 25.49 25.77 25.02 25.69 1.7M
2021-03-31 25.51 26.00 25.43 25.59 1.4M
2021-03-30 26.24 26.24 25.61 25.69 1.6M
2021-03-29 26.21 26.31 25.89 26.05 1.4M
2021-03-26 26.08 26.54 25.41 26.32 2.1M
2021-03-25 26.02 26.27 25.39 25.77 2.6M
2021-03-24 26.87 27.30 26.06 26.26 2.3M
2021-03-23 27.47 27.47 26.63 27.15 2.4M
2021-03-22 26.15 27.59 25.93 27.29 3.3M
2021-03-19 26.50 26.77 25.89 26.15 2.2M
2021-03-18 26.83 27.02 26.64 26.70 1.7M
2021-03-17 26.69 27.12 26.22 26.87 2.2M
2021-03-16 28.05 28.26 26.51 26.66 2.7M
2021-03-15 29.42 29.42 27.35 27.62 3.2M
2021-03-12 30.01 30.26 28.92 29.23 3.1M
2021-03-11 29.67 30.88 29.49 30.15 2.9M
2021-03-10 32.04 32.04 30.02 30.09 4.4M
2021-03-09 30.78 32.32 29.62 31.28 5.5M
2021-03-08 30.69 32.29 30.69 31.35 5.3M
2021-03-05 28.94 30.90 28.79 30.66 3.5M
2021-03-04 29.56 30.10 29.04 29.31 1.9M
2021-03-03 29.93 30.35 29.45 29.87 2.0M
2021-03-02 30.54 30.61 29.57 29.89 2.4M
2021-03-01 28.67 30.69 28.67 30.08 3.5M
2021-02-26 29.37 29.48 28.39 28.62 2.2M
2021-02-25 29.60 30.15 29.14 29.28 2.6M
2021-02-24 30.38 30.38 29.12 29.37 3.0M
2021-02-23 30.57 31.28 29.85 29.94 3.4M
2021-02-22 29.99 31.42 29.89 30.18 4.9M
2021-02-19 27.40 30.41 27.40 30.12 5.0M
2021-02-18 27.02 27.91 27.02 27.78 2.4M
2021-02-10 26.24 27.07 26.15 26.72 2.1M
2021-02-09 25.92 27.00 25.19 26.24 2.0M
2021-02-08 26.89 26.89 25.69 25.92 2.0M
2021-02-05 27.42 27.92 26.31 26.35 1.9M
2021-02-04 28.12 28.12 26.24 27.42 3.1M
2021-02-03 28.89 28.91 27.85 28.12 2.0M
2021-02-02 28.23 29.08 27.62 28.92 3.0M
2021-02-01 27.54 28.30 27.40 28.27 2.5M
2021-01-29 29.21 29.53 27.02 27.64 3.5M
2021-01-28 27.21 29.21 27.21 28.91 4.6M
2021-01-27 28.38 28.70 27.31 27.75 3.8M
2021-01-26 29.83 30.71 28.54 29.04 4.2M
2021-01-25 29.54 29.69 28.46 28.51 2.5M
2021-01-22 30.46 30.61 29.23 29.54 3.0M
2021-01-21 30.81 31.39 30.34 30.46 3.3M
2021-01-20 30.62 31.15 30.00 31.15 2.9M
2021-01-19 32.50 32.52 30.50 30.66 3.9M
2021-01-18 30.72 32.81 29.75 32.22 5.1M
2021-01-15 30.15 31.08 29.62 30.41 3.5M
2021-01-14 31.77 32.15 30.09 30.15 4.6M
2021-01-13 31.67 34.85 31.62 32.32 6.7M
2021-01-12 30.07 31.18 29.56 30.72 2.8M
2021-01-11 30.38 30.69 29.75 30.32 2.8M
2021-01-08 29.79 31.36 28.95 30.46 3.7M
2021-01-07 32.35 32.35 30.08 30.29 4.3M
2021-01-06 33.09 33.66 31.83 32.29 2.8M
2021-01-05 33.31 33.66 32.46 33.33 2.5M
2021-01-04 32.55 33.44 32.00 33.29 2.8M