乐通股份（002319）历史行情

以下为乐通股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	10.080	9.940	10.270	9.930	-0.200	-1.972%	395.56万	0.40亿	1.888%
2026-10-07	10.170	10.140	10.430	10.090	-0.030	-0.295%	699.86万	0.72亿	3.341%
2026-10-06	10.170	10.140	10.430	10.090	-0.030	-0.295%	699.86万	0.72亿	3.341%
2026-10-05	10.170	10.140	10.430	10.090	-0.030	-0.295%	699.86万	0.72亿	3.341%
2026-10-02	10.170	10.140	10.430	10.090	-0.030	-0.295%	699.86万	0.72亿	3.341%
2026-10-01	10.170	10.140	10.430	10.090	-0.030	-0.295%	699.86万	0.72亿	3.341%
2026-09-30	10.170	10.140	10.430	10.090	-0.030	-0.295%	7.00万	0.00亿	0.000%
2026-09-29	9.790	10.170	10.230	9.790	0.190	1.904%	8.01万	0.00亿	0.000%
2026-09-28	10.190	9.980	10.290	9.890	-0.240	-2.348%	6.17万	0.00亿	0.000%
2026-09-27	10.000	10.220	10.370	9.950	0.160	1.590%	778.63万	0.79亿	3.717%
2026-09-24	10.000	10.220	10.370	9.950	0.160	1.590%	7.79万	0.00亿	0.000%
2026-09-23	10.070	10.060	10.380	10.010	-0.110	-1.082%	5.19万	0.00亿	0.000%
2026-09-22	10.250	10.170	10.340	10.130	0.030	0.296%	8.71万	0.00亿	0.000%
2026-09-21	10.050	10.140	10.190	10.040	0.000	0.000%	4.64万	0.00亿	0.000%
2026-09-18	9.810	10.140	10.270	9.810	0.150	1.502%	7.22万	0.00亿	0.000%
2026-09-17	9.950	9.990	10.070	9.790	0.040	0.402%	6.35万	0.00亿	0.000%
2026-09-16	9.860	9.950	10.050	9.700	0.030	0.302%	6.64万	0.00亿	0.000%
2026-09-15	10.180	9.920	10.270	9.840	-0.360	-3.502%	6.99万	0.00亿	0.000%
2026-09-14	10.110	10.280	10.370	10.010	0.200	1.984%	7.65万	0.00亿	0.000%
2026-09-11	10.200	10.080	10.260	9.890	-0.230	-2.231%	7.56万	0.00亿	0.000%
2026-09-10	10.400	10.310	10.410	10.220	-0.140	-1.340%	5.81万	0.00亿	0.000%
2026-09-09	10.650	10.450	10.750	10.390	-0.280	-2.610%	6.71万	0.00亿	0.000%
2026-09-08	10.690	10.730	10.880	10.520	0.140	1.322%	6.61万	0.00亿	0.000%
2026-09-07	10.640	10.590	10.740	10.490	-0.030	-0.282%	7.64万	0.00亿	0.000%
2026-09-04	10.900	10.620	11.100	10.570	-0.270	-2.479%	12.09万	0.00亿	0.000%
2026-09-03	10.890	10.890	11.080	10.830	0.000	0.000%	5.76万	0.00亿	0.000%
2026-09-02	10.670	10.890	10.950	10.480	0.120	1.114%	7.46万	0.00亿	0.000%
2026-09-01	10.680	10.770	10.920	10.610	0.040	0.373%	6.41万	0.00亿	0.000%
2026-08-31	10.630	10.730	10.770	10.540	-0.010	-0.093%	5.27万	0.00亿	0.000%
2026-08-28	11.000	10.740	11.030	10.700	-0.260	-2.364%	5.94万	0.00亿	0.000%
2026-08-27	10.690	11.000	11.090	10.590	0.310	2.900%	9.32万	0.00亿	0.000%
2026-08-26	11.060	10.690	11.140	10.620	-0.380	-3.433%	8.14万	0.00亿	0.000%
2026-08-25	10.820	11.070	11.250	10.800	0.170	1.560%	10.31万	0.00亿	0.000%
2026-08-24	11.280	10.900	11.490	10.820	-0.390	-3.454%	13.73万	0.00亿	0.000%
2026-08-21	11.200	11.290	11.400	10.850	0.090	0.804%	11.31万	0.00亿	0.000%
2026-08-20	10.590	11.200	11.300	10.570	0.700	6.667%	16.15万	0.00亿	0.000%
2026-08-19	11.090	10.500	11.170	10.420	-0.790	-6.997%	10.03万	0.00亿	0.000%
2026-08-18	11.170	11.290	11.360	11.080	0.020	0.177%	8.95万	0.00亿	0.000%
2026-08-17	10.850	11.270	11.300	10.730	0.370	3.394%	10.64万	0.00亿	0.000%
2026-08-14	11.030	10.900	11.100	10.660	-0.160	-1.447%	6.26万	0.00亿	0.000%
2026-08-13	11.280	11.060	11.400	10.990	-0.250	-2.210%	7.58万	0.00亿	0.000%
2026-08-12	11.480	11.310	11.580	11.300	-0.180	-1.567%	9.10万	0.00亿	0.000%
2026-08-11	12.300	11.490	12.310	11.310	-0.780	-6.357%	18.02万	0.00亿	0.000%
2026-08-10	11.390	12.270	12.480	11.390	0.790	6.882%	21.51万	0.00亿	0.000%
2026-08-07	11.350	11.480	11.550	10.600	0.130	1.145%	20.35万	0.00亿	0.000%
2026-08-06	10.730	11.350	11.800	10.730	0.620	5.778%	26.59万	0.00亿	0.000%
2026-08-05	10.690	10.730	10.860	10.570	0.040	0.374%	10.73万	0.00亿	0.000%
2026-08-04	10.640	10.690	10.940	10.570	0.010	0.094%	11.25万	0.00亿	0.000%
2026-08-03	10.110	10.680	10.770	10.110	0.560	5.534%	11.85万	0.00亿	0.000%
2026-07-31	10.000	10.120	10.270	9.800	0.320	3.265%	9.69万	0.00亿	0.000%
2026-07-30	10.110	9.800	10.210	9.500	-0.350	-3.448%	9.76万	0.00亿	0.000%
2026-07-29	10.300	10.150	10.430	10.070	-0.180	-1.742%	10.77万	0.00亿	0.000%
2026-07-28	10.500	10.330	10.800	10.190	-0.320	-3.005%	11.51万	0.00亿	0.000%
2026-07-27	10.780	10.650	11.100	10.500	-0.110	-1.022%	14.04万	0.00亿	0.000%
2026-07-24	11.230	10.760	11.230	10.680	-0.370	-3.324%	9.27万	0.00亿	0.000%
2026-07-23	10.910	11.130	11.200	10.710	0.270	2.486%	11.98万	0.00亿	0.000%
2026-07-22	10.730	10.860	10.880	10.330	0.350	3.330%	15.11万	0.00亿	0.000%
2026-07-21	9.550	10.510	10.510	9.160	0.960	10.052%	15.07万	0.00亿	0.000%
2026-07-20	10.000	9.550	10.180	9.220	-0.550	-5.446%	11.93万	0.00亿	0.000%
2026-07-17	10.230	10.100	10.860	9.850	-0.160	-1.559%	12.38万	0.00亿	0.000%
2026-07-16	10.630	10.260	10.940	10.220	-0.380	-3.571%	10.92万	0.00亿	0.000%
2026-07-15	10.610	10.640	10.780	10.400	0.020	0.188%	5.99万	0.00亿	0.000%
2026-07-14	10.280	10.620	10.800	10.000	0.070	0.664%	7.20万	0.00亿	0.000%
2026-07-13	11.190	10.550	11.240	10.160	-0.650	-5.804%	8.34万	0.00亿	0.000%
2026-07-10	11.370	11.200	11.620	11.120	-0.120	-1.060%	7.21万	0.00亿	0.000%
2026-07-09	10.830	11.320	11.380	10.640	0.460	4.236%	6.14万	0.00亿	0.000%
2026-07-08	10.710	10.860	10.990	10.390	0.080	0.742%	6.92万	0.00亿	0.000%
2026-07-07	11.180	10.780	11.340	10.700	-0.430	-3.836%	6.40万	0.00亿	0.000%
2026-07-06	11.270	11.210	11.530	11.010	0.010	0.089%	8.07万	0.00亿	0.000%
2026-07-03	10.700	11.200	11.300	10.630	0.560	5.263%	10.82万	0.00亿	0.000%
2026-07-02	10.450	10.640	11.030	10.400	0.240	2.308%	8.97万	0.00亿	0.000%
2026-07-01	10.320	10.400	10.610	10.210	0.080	0.775%	6.35万	0.00亿	0.000%
2026-06-30	9.560	10.320	10.370	9.380	0.760	7.950%	9.57万	0.00亿	0.000%
2026-06-29	9.750	9.560	9.910	9.370	-0.300	-3.043%	8.68万	0.00亿	0.000%
2026-06-26	9.960	9.860	10.300	9.740	-0.250	-2.473%	7.75万	0.00亿	0.000%
2026-06-25	10.200	10.110	10.410	10.000	-0.160	-1.558%	8.29万	0.00亿	0.000%
2026-06-24	10.550	10.270	10.740	10.100	-0.420	-3.929%	8.55万	0.00亿	0.000%
2026-06-23	10.720	10.690	10.970	10.610	-0.080	-0.743%	6.53万	0.00亿	0.000%
2026-06-22	11.030	10.770	11.140	10.530	-0.260	-2.357%	8.22万	0.00亿	0.000%
2026-06-18	11.300	11.030	11.450	11.030	-0.260	-2.303%	7.85万	0.00亿	0.000%
2026-06-17	11.630	11.290	11.960	11.240	-0.550	-4.645%	10.31万	0.00亿	0.000%
2026-06-16	11.100	11.840	11.990	10.810	0.720	6.475%	16.26万	0.00亿	0.000%
2026-06-15	11.560	11.120	11.830	11.100	-0.370	-3.220%	11.03万	0.00亿	0.000%
2026-06-12	11.160	11.490	11.840	10.860	0.480	4.360%	13.69万	0.00亿	0.000%
2026-06-11	11.280	11.010	11.480	10.920	-0.500	-4.344%	10.06万	0.00亿	0.000%
2026-06-10	12.010	11.510	12.150	11.380	-0.470	-3.923%	13.18万	0.00亿	0.000%
2026-06-09	11.370	11.980	12.100	11.230	0.810	7.252%	20.26万	0.00亿	0.000%
2026-06-08	12.210	11.170	12.210	10.910	-0.820	-6.839%	15.43万	0.00亿	0.000%
2026-06-05	11.730	11.990	12.180	11.650	0.240	2.043%	12.95万	0.00亿	0.000%
2026-06-04	11.720	11.750	11.830	11.510	-0.100	-0.844%	6.44万	0.00亿	0.000%
2026-06-03	12.240	11.850	12.340	11.760	-0.390	-3.186%	14.26万	0.00亿	0.000%
2026-06-02	11.760	12.240	12.240	11.440	0.400	3.378%	14.62万	0.00亿	0.000%
2026-06-01	11.170	11.840	12.170	11.100	0.660	5.903%	16.76万	0.00亿	0.000%
2026-05-29	11.650	11.180	11.900	11.100	-0.520	-4.444%	7.49万	0.00亿	0.000%
2026-05-28	11.640	11.700	11.870	11.280	0.000	0.000%	7.68万	0.00亿	0.000%
2026-05-27	12.040	11.700	12.180	11.440	-0.320	-2.662%	8.52万	0.00亿	0.000%
2026-05-26	12.220	12.020	12.250	11.730	-0.240	-1.958%	8.82万	0.00亿	0.000%
2026-05-25	12.470	12.260	12.520	12.130	-0.100	-0.809%	10.09万	0.00亿	0.000%
2026-05-22	11.730	12.360	12.600	11.600	0.720	6.186%	13.12万	0.00亿	0.000%
2026-05-21	12.030	11.640	12.100	11.550	-0.390	-3.242%	8.18万	0.00亿	0.000%
2026-05-20	11.780	12.030	12.120	11.500	0.200	1.691%	8.98万	0.00亿	0.000%
2026-05-19	12.030	11.830	12.250	11.690	-0.150	-1.252%	9.92万	0.00亿	0.000%
2026-05-18	11.560	11.980	12.160	11.370	0.420	3.633%	11.27万	0.00亿	0.000%
2026-05-15	11.480	11.560	11.720	11.400	0.060	0.522%	7.24万	0.00亿	0.000%
2026-05-14	11.740	11.500	11.850	11.260	-0.230	-1.961%	7.71万	0.00亿	0.000%
2026-05-13	11.690	11.730	12.020	11.600	0.000	0.000%	8.08万	0.00亿	0.000%
2026-05-12	12.070	11.730	12.070	11.610	-0.340	-2.817%	5.36万	0.00亿	0.000%
2026-05-11	11.940	12.070	12.150	11.800	0.140	1.174%	6.43万	0.00亿	0.000%
2026-05-08	11.800	11.930	12.000	11.720	0.110	0.931%	5.34万	0.00亿	0.000%
2026-05-07	11.840	11.820	12.040	11.750	-0.060	-0.505%	6.30万	0.00亿	0.000%
2026-05-06	11.750	11.880	12.310	11.660	0.140	1.193%	10.55万	0.00亿	0.000%
2026-04-30	11.780	11.740	11.930	11.680	0.010	0.085%	5.97万	0.00亿	0.000%
2026-04-29	11.650	11.730	11.870	11.380	0.060	0.514%	10.02万	0.00亿	0.000%
2026-04-28	11.220	11.670	11.920	11.110	0.620	5.611%	16.25万	0.00亿	0.000%
2026-04-27	10.880	11.050	11.080	10.510	0.180	1.656%	8.52万	0.00亿	0.000%
2026-04-24	10.750	10.870	10.970	10.700	-0.010	-0.092%	6.40万	0.00亿	0.000%
2026-04-23	11.170	10.880	11.170	10.760	-0.280	-2.509%	4.73万	0.00亿	0.000%
2026-04-22	11.160	11.160	11.270	10.960	-0.010	-0.090%	4.82万	0.00亿	0.000%
2026-04-21	11.290	11.170	11.340	11.060	-0.180	-1.586%	4.99万	0.00亿	0.000%
2026-04-20	11.200	11.350	11.440	11.170	0.130	1.159%	4.96万	0.00亿	0.000%
2026-04-17	11.320	11.220	11.390	11.000	-0.040	-0.355%	5.42万	0.00亿	0.000%
2026-04-16	11.150	11.260	11.380	11.090	0.110	0.987%	4.43万	0.00亿	0.000%
2026-04-15	11.510	11.150	11.690	11.110	-0.390	-3.380%	5.65万	0.00亿	0.000%
2026-04-14	11.470	11.540	11.780	11.280	0.170	1.495%	6.82万	0.00亿	0.000%
2026-04-13	11.200	11.370	11.380	11.020	0.090	0.798%	4.83万	0.00亿	0.000%
2026-04-10	11.520	11.280	11.570	11.260	0.000	0.000%	6.25万	0.00亿	0.000%
2026-04-09	11.560	11.480	11.730	11.250	0.000	0.000%	8.46万	0.00亿	0.000%
2026-04-08	11.330	11.590	11.830	11.020	0.000	0.000%	12.36万	0.00亿	0.000%
2026-04-07	10.580	11.140	11.560	10.560	0.000	0.000%	15.62万	0.00亿	0.000%
2026-04-03	10.700	10.510	11.040	10.420	0.000	0.000%	7.13万	0.00亿	0.000%
2026-04-02	11.070	10.710	11.200	10.590	0.000	0.000%	5.49万	0.00亿	0.000%
2026-04-01	11.170	11.070	11.500	10.950	0.000	0.000%	6.52万	0.00亿	0.000%