控制台 登录/注册

乐歌股份

sz300729 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）
10.76
涨跌幅
-2.27%
成交量
2,213,200 股
成交额
23,984,480 元
换手率
0.67%
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 11.06 10.76 11.06 10.74 -2.27% 2,213,200 23,984,480 0.67
2026-10-13 10.97 11.01 11.10 10.71 -0.45% 2,721,400 29,659,052 0.83
2026-10-12 11.00 11.06 11.10 10.89 +0.55% 3,265,700 35,996,528 1.00
2026-10-09 10.94 11.00 11.07 10.74 +0.55% 2,954,300 32,245,470 0.90
2026-10-08 11.08 10.94 11.19 10.89 -1.17% 2,754,800 30,383,056 0.84
2026-09-30 11.28 11.07 11.32 11.04 -0.72% 2,615,800 29,088,382 0.80
2026-09-29 11.24 11.15 11.32 11.11 -0.45% 3,034,700 33,953,736 0.93
2026-09-28 11.41 11.20 11.58 11.20 -0.88% 5,208,900 59,126,592 1.59
2026-09-24 11.28 11.30 11.48 11.26 +0.27% 4,247,400 48,333,916 1.29
2026-09-23 11.49 11.27 11.54 11.25 -2.84% 5,516,100 62,611,680 1.68
2026-09-22 11.37 11.60 11.75 11.30 +2.75% 8,361,600 96,722,296 2.55
2026-09-21 11.01 11.29 11.36 10.83 +3.77% 6,134,900 68,753,992 1.87
2026-09-18 10.75 10.88 11.19 10.71 +0.46% 6,913,000 75,571,272 2.11
2026-09-17 10.40 10.83 10.94 10.25 +4.84% 6,084,800 64,833,216 1.85
2026-09-16 10.25 10.33 10.34 10.05 +0.78% 2,583,300 26,328,892 0.79
2026-09-15 10.38 10.25 10.41 10.22 -1.25% 1,571,800 16,179,769 0.48
2026-09-14 10.28 10.38 10.44 10.23 +1.17% 1,731,000 17,944,346 0.53
2026-09-11 10.53 10.26 10.53 10.23 -2.29% 2,090,600 21,592,566 0.64
2026-09-10 10.72 10.50 10.72 10.49 -1.87% 1,534,900 16,232,887 0.47
2026-09-09 10.78 10.70 10.86 10.66 -1.56% 1,843,100 19,760,078 0.56
2026-09-08 10.80 10.87 10.88 10.76 +0.37% 1,801,100 19,504,024 0.55
2026-09-07 10.87 10.83 10.96 10.80 -0.82% 2,268,100 24,605,812 0.69
2026-09-04 10.90 10.92 11.06 10.77 +0.46% 3,280,100 35,872,828 1.00
2026-09-03 10.73 10.87 11.00 10.70 +1.49% 4,674,500 50,927,128 1.42
2026-09-02 10.66 10.71 10.77 10.52 +0.00% 2,622,200 27,990,178 0.80
2026-09-01 10.68 10.71 10.78 10.64 +0.56% 2,625,100 28,129,860 0.80
2026-08-31 10.38 10.65 10.76 10.36 +2.21% 4,407,400 46,930,360 1.34
2026-08-28 10.30 10.42 10.43 10.26 +1.36% 2,058,200 21,319,112 0.63
2026-08-27 10.42 10.28 10.46 10.24 -1.34% 1,983,100 20,406,874 0.60
2026-08-26 10.33 10.42 10.48 10.28 +0.97% 2,058,600 21,453,524 0.63
需要全历史数据与程序化访问？ 查看 乐歌股份 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=sz300729 获取全部历史日线。