乐通股份

sz002319 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

9.84

涨跌幅

-1.20%

成交量

8,710,500 股

成交额

86,469,000 元

换手率

4.16%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	9.96	9.84	10.12	9.78	-1.20%	8,710,500	86,469,000	4.16
2026-10-13	9.80	9.96	10.06	9.53	+0.71%	10,820,700	105,764,880	5.17
2026-10-12	10.06	9.89	10.25	9.86	-2.47%	10,222,200	102,649,760	4.88
2026-10-09	9.95	10.14	10.16	9.66	+1.40%	11,007,600	108,970,800	5.25
2026-10-08	10.08	10.00	10.27	9.88	-1.38%	5,042,100	50,655,400	2.41
2026-09-30	10.17	10.14	10.43	10.09	-0.29%	6,998,600	71,541,376	3.34
2026-09-29	9.79	10.17	10.23	9.79	+1.90%	8,010,900	80,998,776	3.82
2026-09-28	10.19	9.98	10.29	9.89	-2.35%	6,165,100	61,690,632	2.94
2026-09-24	10.00	10.22	10.37	9.95	+1.59%	7,786,200	79,257,776	3.72
2026-09-23	10.07	10.06	10.38	10.01	-1.08%	5,194,800	52,755,224	2.48
2026-09-22	10.25	10.17	10.34	10.13	+0.30%	8,707,900	89,059,952	4.16
2026-09-21	10.05	10.14	10.19	10.04	+0.00%	4,641,200	46,905,768	2.22
2026-09-18	9.81	10.14	10.27	9.81	+1.50%	7,218,400	73,047,560	3.45
2026-09-17	9.95	9.99	10.07	9.79	+0.40%	6,351,800	63,344,864	3.03
2026-09-16	9.86	9.95	10.05	9.70	+0.30%	6,637,000	65,795,840	3.17
2026-09-15	10.18	9.92	10.27	9.84	-3.50%	6,988,000	69,857,936	3.34
2026-09-14	10.11	10.28	10.37	10.01	+1.98%	7,651,400	78,401,592	3.65
2026-09-11	10.20	10.08	10.26	9.89	-2.23%	7,563,700	76,106,736	3.61
2026-09-10	10.40	10.31	10.41	10.22	-1.34%	5,805,300	59,840,524	2.77
2026-09-09	10.65	10.45	10.75	10.39	-2.61%	6,711,200	70,759,128	3.20
2026-09-08	10.69	10.73	10.88	10.52	+1.32%	6,610,800	71,032,688	3.16
2026-09-07	10.64	10.59	10.74	10.49	-0.28%	7,642,800	80,873,040	3.65
2026-09-04	10.90	10.62	11.10	10.57	-2.48%	12,093,800	131,727,656	5.77
2026-09-03	10.89	10.89	11.08	10.83	+0.00%	5,760,700	62,984,388	2.75
2026-09-02	10.67	10.89	10.95	10.48	+1.11%	7,456,000	80,044,448	3.56
2026-09-01	10.68	10.77	10.92	10.61	+0.37%	6,405,500	69,101,424	3.06
2026-08-31	10.63	10.73	10.77	10.54	-0.09%	5,265,800	56,161,640	2.51
2026-08-28	11.00	10.74	11.03	10.70	-2.36%	5,943,700	64,259,680	2.84
2026-08-27	10.69	11.00	11.09	10.59	+2.90%	9,315,700	101,153,416	4.45
2026-08-26	11.06	10.69	11.14	10.62	-3.43%	8,137,900	87,902,680	3.88

需要全历史数据与程序化访问？查看乐通股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002319 获取全部历史日线。