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 | 10.35 |
| 涨跌额/元 | 0.80 |
| 涨跌幅/% | 8.38 |
| 买入/元 | 10.35 |
| 卖出/元 | 10.38 |
| 昨收/元 | 9.55 |
| 今开/元 | 9.88 |
| 最高/元 | 10.46 |
| 最低/元 | 9.63 |
| 成交量/手 | 59573.01 |
| 成交额/万 | 6022.77 |
| 股净值/元 | 517.50 |
| 市净率 | 32.24 |
| 总市值/万 | 207000.00 |
| 流通值/万 | 207000.00 |
| 换手率/% | 2.98 |
| 入市日期 | 2009-12-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 9.88 | 10.35 | 0.80 | 8.38 | 59573.01 | 6022.77 | 2.98 |
| 2024-09-27 | 8.99 | 9.55 | 0.68 | 7.67 | 44452.97 | 4156.32 | 2.22 |
| 2024-09-26 | 8.74 | 8.87 | 0.14 | 1.60 | 24960.00 | 2189.53 | 1.25 |
| 2024-09-25 | 8.80 | 8.73 | 0.07 | 0.81 | 29471.01 | 2602.85 | 1.47 |
| 2024-09-24 | 8.39 | 8.66 | 0.31 | 3.71 | 27267.00 | 2337.70 | 1.36 |
| 2024-09-23 | 8.47 | 8.35 | -0.11 | -1.30 | 21760.00 | 1826.72 | 1.09 |
| 2024-09-20 | 8.51 | 8.46 | -0.06 | -0.70 | 15129.00 | 1278.61 | 0.76 |
| 2024-09-19 | 8.52 | 8.52 | 0.02 | 0.24 | 32119.00 | 2757.23 | 1.61 |
| 2024-09-18 | 8.88 | 8.50 | -0.40 | -4.49 | 25013.00 | 2130.56 | 1.25 |
| 2024-09-13 | 8.93 | 8.90 | -0.02 | -0.22 | 19587.00 | 1724.41 | 0.98 |
| 2024-09-12 | 8.99 | 8.92 | -0.09 | -1.00 | 35070.00 | 3176.87 | 1.75 |
| 2024-09-11 | 9.05 | 9.01 | -0.06 | -0.66 | 22213.00 | 2000.61 | 1.11 |
| 2024-09-10 | 9.06 | 9.07 | 0.00 | 0.00 | 26095.01 | 2372.16 | 1.30 |
| 2024-09-09 | 8.95 | 9.07 | 0.08 | 0.89 | 21037.90 | 1897.51 | 1.05 |
| 2024-09-06 | 9.20 | 8.99 | -0.24 | -2.60 | 28523.01 | 2573.26 | 1.43 |
| 2024-09-05 | 9.10 | 9.23 | 0.08 | 0.87 | 45868.72 | 4174.54 | 2.29 |
| 2024-09-04 | 9.47 | 9.15 | -0.32 | -3.38 | 52618.00 | 4806.27 | 2.63 |
| 2024-09-03 | 9.30 | 9.47 | 0.17 | 1.83 | 78096.72 | 7456.75 | 3.90 |
| 2024-09-02 | 9.03 | 9.30 | 0.21 | 2.31 | 53850.88 | 5045.65 | 2.69 |
| 2024-08-30 | 9.08 | 9.09 | 0.01 | 0.11 | 52057.87 | 4735.39 | 2.60 |
| 2024-08-29 | 8.66 | 9.08 | 0.42 | 4.85 | 50290.87 | 4386.13 | 2.51 |
| 2024-08-28 | 8.59 | 8.66 | 0.06 | 0.70 | 37699.00 | 3220.10 | 1.88 |
| 2024-08-27 | 8.69 | 8.60 | -0.10 | -1.15 | 27402.00 | 2357.33 | 1.37 |
| 2024-08-26 | 8.30 | 8.70 | 0.45 | 5.46 | 37029.00 | 3195.91 | 1.85 |
| 2024-08-23 | 8.61 | 8.25 | -0.37 | -4.29 | 23487.00 | 1974.71 | 1.17 |
| 2024-08-22 | 8.61 | 8.62 | 0.01 | 0.12 | 18720.00 | 1605.11 | 0.94 |
| 2024-08-21 | 8.62 | 8.61 | -0.04 | -0.46 | 21944.00 | 1878.05 | 1.10 |
| 2024-08-20 | 8.86 | 8.65 | -0.21 | -2.37 | 25013.00 | 2183.98 | 1.25 |
| 2024-08-19 | 8.76 | 8.86 | 0.09 | 1.03 | 35809.00 | 3167.42 | 1.79 |
| 2024-08-16 | 8.77 | 8.77 | 0.00 | 0.00 | 23216.00 | 2027.48 | 1.16 |
| 2024-08-15 | 8.70 | 8.77 | 0.03 | 0.34 | 30064.00 | 2632.45 | 1.50 |
| 2024-08-14 | 8.82 | 8.74 | -0.09 | -1.02 | 19773.00 | 1736.63 | 0.99 |
| 2024-08-13 | 8.78 | 8.83 | 0.05 | 0.57 | 21374.00 | 1866.80 | 1.07 |
| 2024-08-12 | 8.85 | 8.78 | -0.11 | -1.24 | 33870.00 | 2943.93 | 1.69 |
| 2024-08-09 | 8.96 | 8.89 | 0.00 | 0.00 | 32739.00 | 2887.70 | 1.64 |
| 2024-08-08 | 9.09 | 8.89 | -0.24 | -2.63 | 23317.00 | 2089.01 | 1.17 |
| 2024-08-07 | 9.18 | 9.13 | -0.05 | -0.55 | 15039.27 | 1380.34 | 0.75 |
| 2024-08-06 | 8.92 | 9.18 | 0.26 | 2.92 | 27341.00 | 2492.45 | 1.37 |
| 2024-08-05 | 9.88 | 8.92 | -0.96 | -9.72 | 83284.01 | 7577.07 | 4.16 |
| 2024-08-02 | 9.94 | 9.88 | -0.18 | -1.79 | 32768.00 | 3252.11 | 1.64 |
| 2024-08-01 | 9.50 | 10.06 | 0.50 | 5.23 | 32149.00 | 3194.30 | 1.61 |
| 2024-07-31 | 9.10 | 9.56 | 0.28 | 3.02 | 30271.01 | 2864.31 | 1.51 |
| 2024-07-30 | 9.29 | 9.28 | 0.10 | 1.09 | 28248.00 | 2639.35 | 1.41 |
| 2024-07-29 | 8.67 | 9.18 | 0.45 | 5.16 | 52996.99 | 4856.77 | 2.65 |
| 2024-07-26 | 8.57 | 8.73 | 0.09 | 1.04 | 23770.00 | 2046.95 | 1.19 |
| 2024-07-25 | 8.65 | 8.64 | -0.09 | -1.03 | 44622.03 | 3817.70 | 2.23 |
| 2024-07-24 | 8.24 | 8.73 | 0.33 | 3.93 | 56652.00 | 4916.83 | 2.83 |
| 2024-07-23 | 8.40 | 8.40 | 0.00 | 0.00 | 33168.00 | 2767.14 | 1.66 |
| 2024-07-22 | 8.45 | 8.40 | 0.29 | 3.58 | 25409.00 | 2095.11 | 1.27 |
| 2024-07-19 | 8.00 | 8.11 | 0.08 | 1.00 | 16276.01 | 1308.78 | 0.81 |
| 2024-07-18 | 7.91 | 8.03 | 0.03 | 0.38 | 17627.99 | 1398.46 | 0.88 |
| 2024-07-17 | 8.07 | 8.00 | -0.13 | -1.60 | 10646.00 | 852.51 | 0.53 |
| 2024-07-16 | 8.22 | 8.13 | 0.00 | 0.00 | 15826.87 | 1282.06 | 0.79 |
| 2024-07-15 | 8.21 | 8.13 | -0.08 | -0.97 | 17894.00 | 1443.69 | 0.89 |
| 2024-07-12 | 8.25 | 8.21 | -0.01 | -0.12 | 15145.00 | 1246.60 | 0.76 |
| 2024-07-11 | 8.05 | 8.22 | 0.29 | 3.66 | 25636.01 | 2080.59 | 1.28 |
| 2024-07-10 | 7.90 | 7.93 | 0.01 | 0.13 | 26011.00 | 2076.17 | 1.30 |
| 2024-07-09 | 7.97 | 7.92 | -0.08 | -1.00 | 33143.11 | 2582.37 | 1.66 |
| 2024-07-08 | 8.35 | 8.00 | -0.42 | -4.99 | 23323.09 | 1876.95 | 1.17 |
| 2024-07-05 | 8.57 | 8.42 | 0.06 | 0.72 | 22287.16 | 1846.14 | 1.11 |
| 2024-07-04 | 8.91 | 8.36 | -0.55 | -6.17 | 21667.99 | 1854.52 | 1.08 |
| 2024-07-03 | 8.93 | 8.91 | 0.14 | 1.60 | 24338.00 | 2168.06 | 1.22 |
| 2024-07-02 | 8.66 | 8.77 | 0.13 | 1.51 | 17997.00 | 1571.50 | 0.90 |
| 2024-07-01 | 8.65 | 8.64 | 0.02 | 0.23 | 17855.00 | 1517.21 | 0.89 |
| 2024-06-28 | 8.67 | 8.62 | 0.01 | 0.12 | 22072.03 | 1917.36 | 1.10 |
| 2024-06-27 | 8.79 | 8.61 | -0.17 | -1.94 | 23176.00 | 2005.86 | 1.16 |
| 2024-06-26 | 8.22 | 8.78 | 0.40 | 4.77 | 34273.00 | 2902.16 | 1.71 |
| 2024-06-25 | 8.69 | 8.38 | -0.08 | -0.95 | 27555.10 | 2322.16 | 1.38 |
| 2024-06-24 | 9.30 | 8.46 | -0.59 | -6.52 | 26197.01 | 2257.20 | 1.31 |
| 2024-06-21 | 8.96 | 9.05 | 0.02 | 0.22 | 12947.00 | 1167.70 | 0.65 |
| 2024-06-20 | 9.35 | 9.03 | -0.31 | -3.32 | 17553.00 | 1595.47 | 0.88 |
| 2024-06-19 | 9.44 | 9.34 | -0.08 | -0.85 | 15071.00 | 1408.94 | 0.75 |
| 2024-06-18 | 9.39 | 9.42 | 0.04 | 0.43 | 17839.00 | 1672.82 | 0.89 |
| 2024-06-17 | 9.80 | 9.38 | -0.39 | -3.99 | 25733.00 | 2416.45 | 1.29 |
| 2024-06-14 | 9.86 | 9.77 | 0.02 | 0.21 | 15770.00 | 1528.30 | 0.79 |
| 2024-06-13 | 9.86 | 9.75 | 0.07 | 0.72 | 18365.61 | 1789.80 | 0.92 |
| 2024-06-12 | 9.24 | 9.68 | 0.41 | 4.42 | 26240.02 | 2510.54 | 1.31 |
| 2024-06-11 | 9.40 | 9.27 | -0.03 | -0.32 | 24728.01 | 2255.00 | 1.24 |
| 2024-06-07 | 9.10 | 9.30 | 0.28 | 3.10 | 31363.00 | 2894.66 | 1.57 |
| 2024-06-06 | 10.02 | 9.02 | -1.00 | -9.98 | 47145.00 | 4364.25 | 2.36 |
| 2024-06-05 | 10.48 | 10.02 | -0.11 | -1.09 | 15030.00 | 1512.78 | 0.75 |
| 2024-06-04 | 10.43 | 10.13 | -0.26 | -2.50 | 16384.00 | 1662.35 | 0.82 |
| 2024-06-03 | 10.56 | 10.39 | -0.19 | -1.80 | 17855.00 | 1845.03 | 0.89 |
| 2024-05-31 | 10.84 | 10.58 | -0.22 | -2.04 | 10281.00 | 1085.61 | 0.51 |
| 2024-05-30 | 10.78 | 10.80 | 0.02 | 0.19 | 11416.00 | 1222.50 | 0.57 |
| 2024-05-29 | 10.65 | 10.78 | 0.15 | 1.41 | 15426.00 | 1662.49 | 0.77 |
| 2024-05-28 | 10.80 | 10.63 | -0.15 | -1.39 | 17471.00 | 1854.05 | 0.87 |
| 2024-05-27 | 11.26 | 10.78 | -0.30 | -2.71 | 18928.00 | 2053.00 | 0.95 |
| 2024-05-24 | 11.08 | 11.08 | 0.00 | 0.00 | 10946.00 | 1211.97 | 0.55 |
| 2024-05-23 | 11.58 | 11.08 | -0.42 | -3.65 | 15834.00 | 1769.57 | 0.79 |
| 2024-05-22 | 11.50 | 11.50 | 0.14 | 1.23 | 19411.00 | 2220.83 | 0.97 |
| 2024-05-21 | 11.55 | 11.36 | -0.20 | -1.73 | 11858.00 | 1354.23 | 0.59 |
| 2024-05-20 | 11.61 | 11.56 | 0.05 | 0.43 | 15053.00 | 1740.40 | 0.75 |
| 2024-05-17 | 11.71 | 11.51 | -0.21 | -1.79 | 16137.00 | 1847.48 | 0.81 |
| 2024-05-16 | 11.60 | 11.72 | 0.13 | 1.12 | 14789.00 | 1728.75 | 0.74 |
| 2024-05-15 | 11.55 | 11.59 | 0.04 | 0.35 | 10610.00 | 1226.03 | 0.53 |
| 2024-05-14 | 11.75 | 11.55 | -0.11 | -0.94 | 16335.00 | 1885.44 | 0.82 |
| 2024-05-13 | 12.10 | 11.66 | -0.42 | -3.48 | 18433.00 | 2153.22 | 0.92 |
| 2024-05-10 | 12.56 | 12.08 | -0.25 | -2.03 | 15154.00 | 1840.65 | 0.76 |
| 2024-05-09 | 12.20 | 12.33 | 0.14 | 1.15 | 19228.01 | 2386.45 | 0.96 |
日K线
周K线
月K线
