乐鑫科技（688018）历史行情

以下为乐鑫科技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	121.000	117.650	124.880	116.650	2.570	2.233%	1,097.87万	0.00亿	0.000%
2026-10-07	116.280	115.080	118.490	114.200	-0.710	-0.613%	439.00万	5.09亿	1.873%
2026-10-06	116.280	115.080	118.490	114.200	-0.710	-0.613%	439.00万	5.09亿	1.873%
2026-10-05	116.280	115.080	118.490	114.200	-0.710	-0.613%	439.00万	5.09亿	1.873%
2026-10-02	116.280	115.080	118.490	114.200	-0.710	-0.613%	439.00万	5.09亿	1.873%
2026-10-01	116.280	115.080	118.490	114.200	-0.710	-0.613%	439.00万	5.09亿	1.873%
2026-09-30	116.280	115.080	118.490	114.200	-0.710	-0.613%	439.00万	0.00亿	0.000%
2026-09-29	115.520	115.790	116.990	113.270	0.090	0.078%	415.28万	0.00亿	0.000%
2026-09-28	118.560	115.700	119.100	114.580	-2.940	-2.478%	417.72万	0.00亿	0.000%
2026-09-27	121.890	118.640	122.780	118.640	-3.590	-2.937%	355.36万	4.28亿	1.516%
2026-09-24	121.890	118.640	122.780	118.640	-3.590	-2.937%	355.36万	0.00亿	0.000%
2026-09-23	123.950	122.230	124.880	120.960	-1.370	-1.108%	665.56万	0.00亿	0.000%
2026-09-22	114.680	123.600	125.850	114.610	11.300	10.062%	1,301.22万	0.00亿	0.000%
2026-09-21	113.000	112.300	113.170	110.680	0.190	0.169%	364.25万	0.00亿	0.000%
2026-09-18	105.730	112.110	114.350	105.600	7.930	7.612%	764.91万	0.00亿	0.000%
2026-09-17	103.930	104.180	105.350	103.330	-0.640	-0.611%	249.52万	0.00亿	0.000%
2026-09-16	102.370	104.820	104.960	101.530	2.220	2.164%	337.63万	0.00亿	0.000%
2026-09-15	102.730	102.600	104.000	102.310	-0.200	-0.195%	209.88万	0.00亿	0.000%
2026-09-14	102.550	102.800	103.340	101.050	-0.850	-0.820%	197.58万	0.00亿	0.000%
2026-09-11	104.180	103.650	105.320	101.690	-1.770	-1.679%	305.30万	0.00亿	0.000%
2026-09-10	107.850	105.420	107.850	104.600	-2.960	-2.731%	398.66万	0.00亿	0.000%
2026-09-09	110.570	108.380	111.650	108.120	-2.750	-2.475%	291.57万	0.00亿	0.000%
2026-09-08	113.280	111.130	113.750	110.400	-2.680	-2.355%	293.57万	0.00亿	0.000%
2026-09-07	112.280	113.810	114.710	110.100	2.310	2.072%	410.63万	0.00亿	0.000%
2026-09-04	117.500	111.500	118.000	110.690	-4.890	-4.201%	487.04万	0.00亿	0.000%
2026-09-03	118.800	116.390	120.500	115.450	-1.420	-1.205%	341.28万	0.00亿	0.000%
2026-09-02	123.620	117.810	123.800	117.570	-6.210	-5.007%	477.03万	0.00亿	0.000%
2026-09-01	124.990	124.020	127.170	123.900	-1.670	-1.329%	558.21万	0.00亿	0.000%
2026-08-31	114.210	125.690	126.280	114.210	9.810	8.466%	855.53万	0.00亿	0.000%
2026-08-28	113.000	115.880	117.640	112.030	2.660	2.349%	504.84万	0.00亿	0.000%
2026-08-27	112.050	113.220	113.780	111.100	1.570	1.406%	343.83万	0.00亿	0.000%
2026-08-26	108.400	111.650	112.480	108.400	2.650	2.431%	345.53万	0.00亿	0.000%
2026-08-25	106.880	109.000	111.410	106.800	0.690	0.637%	263.70万	0.00亿	0.000%
2026-08-24	112.200	108.310	112.200	106.110	-3.900	-3.476%	366.79万	0.00亿	0.000%
2026-08-21	111.320	112.210	112.800	109.310	0.010	0.009%	277.24万	0.00亿	0.000%
2026-08-20	112.000	112.200	114.120	109.810	1.370	1.236%	369.44万	0.00亿	0.000%
2026-08-19	111.950	110.830	113.780	109.270	-2.750	-2.421%	531.79万	0.00亿	0.000%
2026-08-18	113.800	113.580	114.600	111.930	-0.820	-0.717%	469.10万	0.00亿	0.000%
2026-08-17	112.000	114.400	114.630	111.310	2.400	2.143%	440.00万	0.00亿	0.000%
2026-08-14	112.320	112.000	115.660	111.100	0.000	0.000%	438.44万	0.00亿	0.000%
2026-08-13	115.500	112.000	116.770	111.570	-2.100	-1.840%	491.53万	0.00亿	0.000%
2026-08-12	114.000	114.100	114.980	112.500	-0.370	-0.323%	375.42万	0.00亿	0.000%
2026-08-11	110.000	114.470	117.770	109.480	3.470	3.126%	575.50万	0.00亿	0.000%
2026-08-10	111.350	111.000	112.070	109.000	-1.060	-0.946%	416.60万	0.00亿	0.000%
2026-08-07	110.240	112.060	113.120	109.360	1.040	0.937%	531.89万	0.00亿	0.000%
2026-08-06	109.330	111.020	112.600	108.010	0.330	0.298%	667.00万	0.00亿	0.000%
2026-08-05	105.370	110.690	111.500	104.380	5.310	5.039%	870.54万	0.00亿	0.000%
2026-08-04	105.380	105.380	106.350	102.500	1.680	1.620%	609.81万	0.00亿	0.000%
2026-08-03	102.690	103.700	109.380	100.500	1.000	0.974%	804.98万	0.00亿	0.000%
2026-07-31	98.000	102.700	104.800	98.000	10.820	11.776%	1,121.26万	0.00亿	0.000%
2026-07-30	96.040	91.880	96.580	89.020	-5.400	-5.551%	878.03万	0.00亿	0.000%
2026-07-29	98.880	97.280	102.870	96.500	-1.610	-1.628%	714.36万	0.00亿	0.000%
2026-07-28	101.900	98.890	103.500	98.170	-5.340	-5.123%	580.77万	0.00亿	0.000%
2026-07-27	104.000	104.230	104.600	100.000	-0.930	-0.884%	632.69万	0.00亿	0.000%
2026-07-24	101.100	105.160	108.200	99.880	1.240	1.193%	780.94万	0.00亿	0.000%
2026-07-23	111.600	103.920	112.500	103.720	-8.550	-7.602%	974.80万	0.00亿	0.000%
2026-07-22	104.020	112.470	115.000	103.600	6.470	6.104%	1,243.28万	0.00亿	0.000%
2026-07-21	103.480	106.000	106.000	98.560	3.830	3.749%	974.87万	0.00亿	0.000%
2026-07-20	103.880	102.170	106.460	98.670	-1.710	-1.646%	919.05万	0.00亿	0.000%
2026-07-17	119.070	103.880	122.050	103.560	-16.730	-13.871%	1,422.48万	0.00亿	0.000%
2026-07-16	116.910	120.610	127.760	116.910	3.700	3.165%	1,238.90万	0.00亿	0.000%
2026-07-15	121.580	116.910	121.800	112.640	-3.740	-3.100%	957.30万	0.00亿	0.000%
2026-07-14	126.600	120.650	129.500	115.680	-5.150	-4.094%	1,322.21万	0.00亿	0.000%
2026-07-13	121.700	125.800	133.070	121.380	2.030	1.640%	1,357.13万	0.00亿	0.000%
2026-07-10	122.060	123.770	131.770	121.510	2.470	2.036%	1,283.66万	0.00亿	0.000%
2026-07-09	118.800	121.300	121.670	115.090	2.990	2.527%	908.01万	0.00亿	0.000%
2026-07-08	118.500	118.310	122.480	116.680	2.310	1.991%	1,045.91万	0.00亿	0.000%
2026-07-07	114.380	116.000	124.600	112.580	0.360	0.311%	983.41万	0.00亿	0.000%
2026-07-06	121.100	115.640	122.030	111.110	-4.470	-3.722%	1,028.00万	0.00亿	0.000%
2026-07-03	122.870	120.110	125.850	119.800	-2.880	-2.342%	836.23万	0.00亿	0.000%
2026-07-02	122.950	122.990	129.790	120.300	-3.770	-2.974%	894.78万	0.00亿	0.000%
2026-07-01	129.000	126.760	133.000	124.810	-1.160	-0.907%	929.74万	0.00亿	0.000%
2026-06-30	116.860	127.920	128.300	115.550	12.030	10.381%	1,183.33万	0.00亿	0.000%
2026-06-29	117.010	115.890	120.470	110.950	-2.110	-1.788%	788.70万	0.00亿	0.000%
2026-06-26	122.430	118.000	123.770	115.780	-6.230	-5.015%	746.64万	0.00亿	0.000%
2026-06-25	123.780	124.230	124.790	120.370	0.680	0.550%	819.89万	0.00亿	0.000%
2026-06-24	121.500	123.550	124.930	119.280	1.050	0.857%	620.45万	0.00亿	0.000%
2026-06-23	122.510	122.500	128.990	118.980	-0.610	-0.495%	770.43万	0.00亿	0.000%
2026-06-22	125.890	123.110	126.600	120.120	-4.850	-3.790%	876.80万	0.00亿	0.000%
2026-06-18	122.500	127.960	130.130	121.400	5.560	4.542%	902.12万	0.00亿	0.000%
2026-06-17	119.460	122.400	122.660	118.560	1.400	1.157%	436.55万	0.00亿	0.000%
2026-06-16	120.000	121.000	123.000	119.310	1.910	1.604%	535.48万	0.00亿	0.000%
2026-06-15	112.780	119.090	119.380	111.310	7.090	6.330%	649.61万	0.00亿	0.000%
2026-06-12	114.540	112.000	116.480	110.890	-0.440	-0.391%	771.65万	0.00亿	0.000%
2026-06-11	115.420	112.440	117.880	111.120	-3.650	-3.144%	485.92万	0.00亿	0.000%
2026-06-10	118.450	116.090	119.490	115.090	-3.800	-3.170%	468.35万	0.00亿	0.000%
2026-06-09	117.190	119.890	120.980	115.570	4.880	4.243%	586.38万	0.00亿	0.000%
2026-06-08	114.000	115.010	117.720	110.690	-5.240	-4.358%	849.15万	0.00亿	0.000%
2026-06-05	118.500	120.250	123.690	117.070	0.178	0.148%	593.95万	0.00亿	0.000%
2026-06-04	117.893	120.072	123.929	115.907	0.429	0.359%	406.74万	0.00亿	0.000%
2026-06-03	117.957	119.643	122.300	116.957	3.771	3.254%	587.02万	0.00亿	0.000%
2026-06-02	117.579	115.872	118.172	112.857	-1.471	-1.254%	469.61万	0.00亿	0.000%
2026-06-01	121.729	117.343	125.129	116.986	-2.014	-1.687%	603.19万	0.00亿	0.000%
2026-05-29	129.143	119.357	129.550	118.214	-8.236	-6.455%	743.44万	0.00亿	0.000%
2026-05-28	127.143	127.593	129.557	123.629	-1.393	-1.080%	642.43万	0.00亿	0.000%
2026-05-27	130.714	128.986	137.143	128.357	-1.693	-1.296%	769.30万	0.00亿	0.000%
2026-05-26	131.843	130.679	131.986	126.072	-1.900	-1.433%	639.66万	0.00亿	0.000%
2026-05-25	129.650	132.579	133.786	127.486	2.222	1.705%	627.37万	0.00亿	0.000%
2026-05-22	128.936	130.357	130.972	126.072	3.771	2.979%	580.94万	0.00亿	0.000%
2026-05-21	134.343	126.586	138.622	126.072	-7.757	-5.774%	993.96万	0.00亿	0.000%
2026-05-20	133.129	134.343	136.700	129.793	-0.300	-0.223%	809.82万	0.00亿	0.000%
2026-05-19	129.614	134.643	136.414	125.393	3.721	2.842%	924.81万	0.00亿	0.000%
2026-05-18	127.093	130.922	134.414	125.364	3.829	3.013%	839.04万	0.00亿	0.000%
2026-05-15	124.650	127.093	132.200	122.857	2.443	1.960%	756.08万	0.00亿	0.000%
2026-05-14	128.572	124.650	128.893	123.843	-3.372	-2.634%	487.47万	0.00亿	0.000%
2026-05-13	122.500	128.022	130.950	119.779	4.143	3.344%	743.60万	0.00亿	0.000%
2026-05-12	125.386	123.879	126.429	122.500	-1.964	-1.561%	415.05万	0.00亿	0.000%
2026-05-11	126.500	125.843	127.843	124.743	1.357	1.090%	553.95万	0.00亿	0.000%
2026-05-08	125.422	124.486	127.357	123.286	-3.364	-2.631%	477.42万	0.00亿	0.000%
2026-05-07	124.436	127.850	128.486	122.786	3.350	2.691%	699.81万	0.00亿	0.000%
2026-05-06	123.572	124.500	127.464	123.500	1.914	1.561%	685.77万	0.00亿	0.000%
2026-04-30	119.643	122.586	124.457	118.572	2.529	2.106%	495.07万	0.00亿	0.000%
2026-04-29	118.929	120.057	120.879	116.757	1.121	0.943%	409.46万	0.00亿	0.000%
2026-04-28	123.914	118.936	124.622	118.229	-6.600	-5.257%	559.23万	0.00亿	0.000%
2026-04-27	122.500	125.536	127.414	121.072	1.907	1.543%	748.08万	0.00亿	0.000%
2026-04-24	118.186	123.629	124.500	117.500	6.129	5.216%	799.75万	0.00亿	0.000%
2026-04-23	119.479	117.500	120.643	116.214	-3.129	-2.594%	451.14万	0.00亿	0.000%
2026-04-22	118.572	120.629	121.779	117.900	1.129	0.945%	463.79万	0.00亿	0.000%
2026-04-21	118.343	119.500	120.557	114.400	-2.286	-1.877%	731.10万	0.00亿	0.000%
2026-04-20	110.514	121.786	122.500	109.714	13.072	12.024%	978.80万	0.00亿	0.000%
2026-04-17	108.507	108.714	109.879	107.500	0.500	0.462%	248.83万	0.00亿	0.000%
2026-04-16	107.914	108.214	108.786	106.843	0.642	0.597%	221.94万	0.00亿	0.000%
2026-04-15	110.022	107.572	110.200	107.136	-1.428	-1.310%	263.60万	0.00亿	0.000%
2026-04-14	107.043	109.000	111.064	106.829	3.400	3.220%	359.92万	0.00亿	0.000%
2026-04-13	104.286	105.600	107.214	104.257	0.000	0.000%	204.27万	0.00亿	0.000%
2026-04-10	107.757	105.929	110.786	105.864	0.000	0.000%	343.90万	0.00亿	0.000%
2026-04-09	105.214	104.564	106.779	104.357	0.000	0.000%	228.14万	0.00亿	0.000%
2026-04-08	104.414	107.500	107.500	103.214	0.000	0.000%	381.65万	0.00亿	0.000%
2026-04-07	100.579	100.950	102.264	100.357	0.000	0.000%	141.73万	0.00亿	0.000%
2026-04-03	101.357	100.379	102.443	99.929	0.000	0.000%	150.89万	0.00亿	0.000%
2026-04-02	104.014	101.279	104.286	100.386	0.000	0.000%	197.06万	0.00亿	0.000%
2026-04-01	106.407	104.464	106.979	103.929	0.000	0.000%	255.85万	0.00亿	0.000%