乐通股份(002319)股票信息
| 股票代码 | 002319 |
| 股票名称 | 乐通股份 |
| 最新价/元 | 13.56 |
| 涨跌额/元 | -0.31 |
| 涨跌幅/% | -2.24 |
| 买入/元 | 13.55 |
| 卖出/元 | 13.56 |
| 昨收/元 | 13.87 |
| 今开/元 | 13.77 |
| 最高/元 | 13.99 |
| 最低/元 | 13.51 |
| 成交量/手 | 148328.75 |
| 成交额/万 | 20348.36 |
| 股净值/元 | -113.00 |
| 市净率 | 15.75 |
| 总市值/万 | 284044.72 |
| 流通值/万 | 271200.00 |
| 换手率/% | 7.42 |
| 入市日期 | 2009-12-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
乐通股份(002319)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 13.77 | 13.56 | -0.31 | -2.24 | 148328.75 | 20348.36 | 7.42 |
| 2025-07-24 | 12.61 | 13.87 | 1.26 | 9.99 | 116989.28 | 15865.08 | 5.85 |
| 2025-07-23 | 12.90 | 12.61 | -0.34 | -2.63 | 41880.53 | 5342.88 | 2.09 |
| 2025-07-22 | 12.91 | 12.95 | 0.04 | 0.31 | 44989.00 | 5805.95 | 2.25 |
| 2025-07-21 | 12.64 | 12.91 | 0.22 | 1.73 | 59035.00 | 7589.49 | 2.95 |
| 2025-07-18 | 12.67 | 12.69 | 0.02 | 0.16 | 51957.01 | 6576.48 | 2.60 |
| 2025-07-17 | 12.37 | 12.67 | 0.37 | 3.01 | 63271.00 | 7891.97 | 3.16 |
| 2025-07-16 | 12.06 | 12.30 | 0.24 | 1.99 | 47859.00 | 5855.17 | 2.39 |
| 2025-07-15 | 12.12 | 12.06 | 0.00 | 0.00 | 28702.00 | 3487.29 | 1.44 |
| 2025-07-14 | 12.15 | 12.06 | -0.13 | -1.07 | 24603.98 | 2983.82 | 1.23 |
| 2025-07-11 | 12.21 | 12.19 | -0.02 | -0.16 | 29867.98 | 3636.21 | 1.49 |
| 2025-07-10 | 12.14 | 12.21 | 0.07 | 0.58 | 27292.09 | 3322.35 | 1.36 |
| 2025-07-09 | 12.35 | 12.14 | -0.06 | -0.49 | 47929.09 | 5840.14 | 2.40 |
| 2025-07-08 | 12.10 | 12.20 | 0.17 | 1.41 | 74189.09 | 9092.33 | 3.71 |
| 2025-07-07 | 12.53 | 12.03 | -0.72 | -5.65 | 89492.99 | 10967.50 | 4.47 |
| 2025-07-04 | 13.00 | 12.75 | -0.38 | -2.89 | 78945.09 | 10202.84 | 3.95 |
| 2025-07-03 | 12.70 | 13.13 | 0.35 | 2.74 | 98230.99 | 12609.92 | 4.91 |
| 2025-07-02 | 12.38 | 12.78 | 0.41 | 3.31 | 75102.00 | 9339.35 | 3.76 |
| 2025-07-01 | 12.49 | 12.37 | -0.09 | -0.72 | 58658.00 | 7253.59 | 2.93 |
| 2025-06-30 | 12.48 | 12.46 | -0.02 | -0.16 | 59192.01 | 7330.98 | 2.96 |
| 2025-06-27 | 12.74 | 12.48 | -0.27 | -2.12 | 103998.93 | 13207.05 | 5.20 |
| 2025-06-26 | 12.59 | 12.75 | 0.16 | 1.27 | 86761.00 | 11118.13 | 4.34 |
| 2025-06-25 | 12.43 | 12.59 | 0.19 | 1.53 | 99135.00 | 12410.29 | 4.96 |
| 2025-06-24 | 12.48 | 12.40 | -0.10 | -0.80 | 88820.09 | 11036.06 | 4.44 |
| 2025-06-23 | 12.00 | 12.50 | 0.13 | 1.05 | 114013.01 | 14073.15 | 5.70 |
| 2025-06-20 | 12.54 | 12.37 | -0.26 | -2.06 | 229586.10 | 27846.32 | 11.48 |
| 2025-06-19 | 13.00 | 12.63 | -0.37 | -2.85 | 202970.11 | 25937.58 | 10.15 |
| 2025-06-18 | 11.77 | 13.00 | 1.18 | 9.98 | 241555.26 | 29789.44 | 12.08 |
| 2025-06-17 | 11.59 | 11.82 | 0.38 | 3.32 | 155753.01 | 18370.67 | 7.79 |
| 2025-06-16 | 11.33 | 11.44 | -0.07 | -0.61 | 180155.02 | 20408.98 | 9.01 |
| 2025-06-13 | 10.46 | 11.51 | 1.05 | 10.04 | 182572.04 | 20200.07 | 9.13 |
| 2025-06-12 | 10.60 | 10.46 | -0.14 | -1.32 | 28074.00 | 2940.36 | 1.40 |
| 2025-06-11 | 10.58 | 10.60 | 0.02 | 0.19 | 32825.00 | 3481.14 | 1.64 |
| 2025-06-10 | 10.78 | 10.58 | -0.21 | -1.95 | 50641.00 | 5409.52 | 2.53 |
| 2025-06-09 | 10.89 | 10.79 | 0.01 | 0.09 | 60308.51 | 6480.05 | 3.02 |
| 2025-06-06 | 10.30 | 10.78 | 0.46 | 4.46 | 107697.00 | 11452.34 | 5.38 |
| 2025-06-05 | 10.43 | 10.32 | 0.01 | 0.10 | 25549.00 | 2639.19 | 1.28 |
| 2025-06-04 | 10.25 | 10.31 | 0.10 | 0.98 | 23472.00 | 2422.46 | 1.17 |
| 2025-06-03 | 10.06 | 10.21 | 0.02 | 0.20 | 26430.00 | 2704.30 | 1.32 |
| 2025-05-30 | 10.35 | 10.19 | -0.16 | -1.55 | 32442.01 | 3302.55 | 1.62 |
| 2025-05-29 | 10.15 | 10.35 | 0.20 | 1.97 | 43129.00 | 4431.86 | 2.16 |
| 2025-05-28 | 10.32 | 10.15 | -0.16 | -1.55 | 25886.00 | 2636.53 | 1.29 |
| 2025-05-27 | 10.38 | 10.31 | -0.05 | -0.48 | 34647.00 | 3577.09 | 1.73 |
| 2025-05-26 | 10.17 | 10.36 | 0.20 | 1.97 | 39590.00 | 4088.74 | 1.98 |
| 2025-05-23 | 10.16 | 10.16 | -0.04 | -0.39 | 39100.00 | 4000.90 | 1.96 |
| 2025-05-22 | 10.36 | 10.20 | -0.23 | -2.21 | 45297.00 | 4683.29 | 2.26 |
| 2025-05-21 | 10.58 | 10.43 | -0.07 | -0.67 | 51246.00 | 5327.67 | 2.56 |
| 2025-05-20 | 10.31 | 10.50 | 0.12 | 1.16 | 47120.51 | 4933.88 | 2.36 |
| 2025-05-19 | 10.56 | 10.38 | -0.13 | -1.24 | 39414.00 | 4100.22 | 1.97 |
| 2025-05-16 | 10.14 | 10.51 | 0.38 | 3.75 | 64518.51 | 6742.52 | 3.23 |
| 2025-05-15 | 10.04 | 10.13 | 0.04 | 0.40 | 31454.00 | 3162.71 | 1.57 |
| 2025-05-14 | 9.99 | 10.09 | 0.01 | 0.10 | 27580.00 | 2765.69 | 1.38 |
| 2025-05-13 | 10.05 | 10.08 | 0.04 | 0.40 | 24967.00 | 2528.17 | 1.25 |
| 2025-05-12 | 10.05 | 10.04 | 0.09 | 0.91 | 38814.12 | 3921.67 | 1.94 |
| 2025-05-09 | 10.08 | 9.95 | -0.09 | -0.90 | 24853.00 | 2486.25 | 1.24 |
| 2025-05-08 | 10.06 | 10.04 | 0.01 | 0.10 | 34749.03 | 3497.96 | 1.74 |
| 2025-05-07 | 10.09 | 10.03 | 0.05 | 0.50 | 48065.09 | 4855.51 | 2.40 |
| 2025-05-06 | 9.67 | 9.98 | 0.32 | 3.31 | 49684.34 | 4917.17 | 2.48 |
| 2025-04-30 | 9.42 | 9.66 | 0.28 | 2.99 | 45002.00 | 4316.10 | 2.25 |
| 2025-04-29 | 9.54 | 9.38 | 0.29 | 3.19 | 52779.02 | 4965.85 | 2.64 |
| 2025-04-28 | 9.00 | 9.09 | 0.29 | 3.30 | 66002.00 | 5992.31 | 3.30 |
| 2025-04-25 | 9.09 | 8.80 | -0.33 | -3.61 | 34668.00 | 3093.45 | 1.73 |
| 2025-04-24 | 9.34 | 9.13 | -0.23 | -2.46 | 33692.00 | 3083.69 | 1.68 |
| 2025-04-23 | 9.34 | 9.36 | 0.01 | 0.11 | 29260.00 | 2752.39 | 1.46 |
| 2025-04-22 | 9.40 | 9.35 | 0.00 | 0.00 | 37840.00 | 3526.82 | 1.89 |
| 2025-04-21 | 9.49 | 9.35 | -0.10 | -1.06 | 29474.00 | 2771.30 | 1.47 |
| 2025-04-18 | 9.62 | 9.45 | -0.12 | -1.25 | 22409.00 | 2123.77 | 1.12 |
| 2025-04-17 | 9.60 | 9.57 | 0.01 | 0.11 | 23046.00 | 2220.84 | 1.15 |
| 2025-04-16 | 9.73 | 9.56 | -0.19 | -1.95 | 39387.02 | 3791.77 | 1.97 |
| 2025-04-15 | 9.70 | 9.75 | 0.13 | 1.35 | 25974.00 | 2517.34 | 1.30 |
| 2025-04-14 | 9.50 | 9.62 | 0.24 | 2.56 | 33878.00 | 3265.49 | 1.69 |
| 2025-04-11 | 9.25 | 9.38 | 0.16 | 1.74 | 37200.20 | 3488.86 | 1.86 |
| 2025-04-10 | 9.33 | 9.22 | 0.06 | 0.66 | 36731.00 | 3424.67 | 1.84 |
| 2025-04-09 | 8.50 | 9.16 | 0.42 | 4.81 | 55064.00 | 4802.09 | 2.75 |
| 2025-04-08 | 8.61 | 8.74 | -0.77 | -8.10 | 46813.00 | 4093.95 | 2.34 |
| 2025-04-07 | 10.12 | 9.51 | -1.06 | -10.03 | 25065.00 | 2411.09 | 1.25 |
| 2025-04-03 | 10.51 | 10.57 | -0.06 | -0.56 | 21253.00 | 2248.84 | 1.06 |
| 2025-04-02 | 10.58 | 10.63 | 0.06 | 0.57 | 25342.00 | 2711.31 | 1.27 |
| 2025-04-01 | 10.41 | 10.57 | 0.16 | 1.54 | 19578.15 | 2072.33 | 0.98 |
| 2025-03-31 | 10.65 | 10.41 | -0.24 | -2.25 | 25696.00 | 2681.48 | 1.28 |
| 2025-03-28 | 11.07 | 10.65 | -0.42 | -3.79 | 27969.00 | 3011.50 | 1.40 |
| 2025-03-27 | 11.10 | 11.07 | 0.05 | 0.45 | 29838.00 | 3267.82 | 1.49 |
| 2025-03-26 | 11.10 | 11.02 | -0.02 | -0.18 | 27857.00 | 3092.22 | 1.39 |
| 2025-03-25 | 10.63 | 11.04 | 0.40 | 3.76 | 39197.00 | 4261.39 | 1.96 |
| 2025-03-24 | 11.06 | 10.64 | -0.49 | -4.40 | 38051.00 | 4082.77 | 1.90 |
| 2025-03-21 | 11.28 | 11.13 | -0.14 | -1.24 | 25838.00 | 2869.41 | 1.29 |
| 2025-03-20 | 11.50 | 11.27 | -0.25 | -2.17 | 32304.10 | 3644.18 | 1.62 |
| 2025-03-19 | 11.24 | 11.52 | 0.20 | 1.77 | 60216.64 | 6895.11 | 3.01 |
| 2025-03-18 | 11.40 | 11.32 | -0.06 | -0.53 | 29482.00 | 3337.21 | 1.47 |
| 2025-03-17 | 11.27 | 11.38 | 0.18 | 1.61 | 66867.01 | 7582.23 | 3.34 |
| 2025-03-14 | 11.04 | 11.20 | 0.15 | 1.36 | 50996.00 | 5651.23 | 2.55 |
| 2025-03-13 | 11.18 | 11.05 | -0.12 | -1.07 | 32150.00 | 3534.66 | 1.61 |
| 2025-03-12 | 11.15 | 11.17 | 0.02 | 0.18 | 35852.00 | 3987.31 | 1.79 |
| 2025-03-11 | 11.10 | 11.15 | 0.00 | 0.00 | 33877.00 | 3759.47 | 1.69 |
| 2025-03-10 | 10.91 | 11.15 | 0.21 | 1.92 | 43575.00 | 4815.15 | 2.18 |
| 2025-03-07 | 10.98 | 10.94 | -0.03 | -0.27 | 56705.00 | 6280.70 | 2.84 |
| 2025-03-06 | 10.49 | 10.97 | 0.53 | 5.08 | 61952.10 | 6703.28 | 3.10 |
| 2025-03-05 | 10.54 | 10.44 | -0.07 | -0.67 | 35664.98 | 3673.10 | 1.78 |
| 2025-03-04 | 10.60 | 10.51 | -0.13 | -1.22 | 22407.00 | 2358.27 | 1.12 |
| 2025-03-03 | 10.65 | 10.64 | -0.01 | -0.09 | 29344.00 | 3117.73 | 1.47 |
日K线
周K线
月K线
