乐歌股份(300729)股票信息
| 股票代码 | 300729 |
| 股票名称 | 乐歌股份 |
| 最新价/元 | 15.78 |
| 涨跌额/元 | -2.52 |
| 涨跌幅/% | -13.77 |
| 买入/元 | 15.77 |
| 卖出/元 | 15.78 |
| 昨收/元 | 18.30 |
| 今开/元 | 17.30 |
| 最高/元 | 17.50 |
| 最低/元 | 15.70 |
| 成交量/手 | 151975.07 |
| 成交额/万 | 25395.94 |
| 股净值/元 | 7.77 |
| 市净率 | 1.64 |
| 总市值/万 | 496505.00 |
| 流通值/万 | 466719.51 |
| 换手率/% | 5.14 |
| 入市日期 | 2017-12-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
乐歌股份(300729)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 17.30 | 15.78 | -2.52 | -13.77 | 151975.07 | 25395.94 | 5.14 |
| 2024-10-08 | 20.00 | 18.30 | 1.08 | 6.27 | 252968.85 | 46680.51 | 8.55 |
| 2024-09-30 | 16.13 | 17.22 | 1.71 | 11.03 | 204527.20 | 34031.81 | 6.91 |
| 2024-09-27 | 14.64 | 15.51 | 1.03 | 7.11 | 91116.73 | 13780.58 | 3.08 |
| 2024-09-26 | 14.09 | 14.48 | 0.41 | 2.91 | 45597.02 | 6502.43 | 1.54 |
| 2024-09-25 | 14.35 | 14.07 | -0.09 | -0.64 | 54939.02 | 7834.33 | 1.86 |
| 2024-09-24 | 13.87 | 14.16 | 0.31 | 2.24 | 49575.80 | 6961.53 | 1.68 |
| 2024-09-23 | 13.70 | 13.85 | 0.13 | 0.95 | 17710.17 | 2443.13 | 0.60 |
| 2024-09-20 | 13.72 | 13.72 | -0.11 | -0.80 | 19720.77 | 2696.79 | 0.67 |
| 2024-09-19 | 13.81 | 13.83 | -0.05 | -0.36 | 36034.25 | 5021.63 | 1.22 |
| 2024-09-18 | 13.41 | 13.88 | 0.47 | 3.51 | 34567.49 | 4719.02 | 1.17 |
| 2024-09-13 | 13.61 | 13.41 | -0.18 | -1.33 | 14708.30 | 1981.43 | 0.50 |
| 2024-09-12 | 13.74 | 13.59 | -0.05 | -0.37 | 13142.25 | 1801.24 | 0.44 |
| 2024-09-11 | 13.63 | 13.64 | -0.02 | -0.15 | 13862.90 | 1894.16 | 0.47 |
| 2024-09-10 | 13.82 | 13.66 | 0.03 | 0.22 | 20522.43 | 2779.70 | 0.69 |
| 2024-09-09 | 13.83 | 13.63 | -0.20 | -1.45 | 16635.10 | 2280.85 | 0.56 |
| 2024-09-06 | 14.04 | 13.83 | -0.28 | -1.98 | 16789.50 | 2334.19 | 0.57 |
| 2024-09-05 | 14.02 | 14.11 | 0.14 | 1.00 | 18260.64 | 2568.41 | 0.62 |
| 2024-09-04 | 13.80 | 13.97 | 0.06 | 0.43 | 20388.10 | 2849.68 | 0.69 |
| 2024-09-03 | 13.75 | 13.91 | 0.08 | 0.58 | 19131.96 | 2658.31 | 0.65 |
| 2024-09-02 | 13.85 | 13.83 | -0.05 | -0.36 | 20854.66 | 2903.82 | 0.71 |
| 2024-08-30 | 13.72 | 13.88 | 0.13 | 0.95 | 30219.00 | 4201.86 | 1.03 |
| 2024-08-29 | 13.28 | 13.75 | 0.44 | 3.31 | 22121.23 | 3004.90 | 0.75 |
| 2024-08-28 | 13.32 | 13.31 | -0.05 | -0.37 | 16138.91 | 2150.16 | 0.55 |
| 2024-08-27 | 13.72 | 13.36 | -0.36 | -2.62 | 19427.00 | 2617.75 | 0.66 |
| 2024-08-26 | 13.50 | 13.72 | 0.28 | 2.08 | 20526.35 | 2797.88 | 0.70 |
| 2024-08-23 | 13.33 | 13.44 | 0.00 | 0.00 | 19953.60 | 2672.28 | 0.68 |
| 2024-08-22 | 13.60 | 13.44 | -0.10 | -0.74 | 15749.60 | 2132.65 | 0.53 |
| 2024-08-21 | 13.48 | 13.54 | 0.08 | 0.59 | 15339.20 | 2077.54 | 0.52 |
| 2024-08-20 | 13.76 | 13.46 | -0.13 | -0.96 | 21498.30 | 2911.42 | 0.73 |
| 2024-08-19 | 13.69 | 13.59 | -0.15 | -1.09 | 19764.79 | 2697.45 | 0.67 |
| 2024-08-16 | 13.90 | 13.74 | -0.09 | -0.65 | 13596.60 | 1877.30 | 0.46 |
| 2024-08-15 | 13.84 | 13.83 | -0.02 | -0.14 | 20671.21 | 2857.74 | 0.70 |
| 2024-08-14 | 14.05 | 13.85 | -0.21 | -1.49 | 14338.42 | 1995.42 | 0.49 |
| 2024-08-13 | 13.96 | 14.06 | 0.11 | 0.79 | 15500.20 | 2156.02 | 0.53 |
| 2024-08-12 | 13.86 | 13.95 | 0.02 | 0.14 | 17645.10 | 2453.80 | 0.60 |
| 2024-08-09 | 14.03 | 13.93 | -0.03 | -0.22 | 18212.90 | 2553.43 | 0.62 |
| 2024-08-08 | 14.04 | 13.96 | -0.11 | -0.78 | 23433.87 | 3267.15 | 0.80 |
| 2024-08-07 | 14.13 | 14.07 | -0.04 | -0.28 | 16185.83 | 2277.49 | 0.55 |
| 2024-08-06 | 14.20 | 14.11 | 0.07 | 0.50 | 30995.20 | 4361.16 | 1.05 |
| 2024-08-05 | 14.10 | 14.04 | -0.26 | -1.82 | 49065.30 | 6985.93 | 1.67 |
| 2024-08-02 | 14.25 | 14.30 | 0.01 | 0.07 | 37205.05 | 5342.80 | 1.26 |
| 2024-08-01 | 14.30 | 14.29 | -0.39 | -2.66 | 83348.09 | 11859.50 | 2.83 |
| 2024-07-31 | 13.80 | 14.68 | 0.76 | 5.46 | 78727.11 | 11251.13 | 2.67 |
| 2024-07-30 | 13.08 | 13.92 | 0.84 | 6.42 | 79086.92 | 10789.30 | 2.69 |
| 2024-07-29 | 13.37 | 13.08 | -0.30 | -2.24 | 32834.26 | 4312.67 | 1.12 |
| 2024-07-26 | 13.33 | 13.38 | 0.04 | 0.30 | 29986.14 | 4011.57 | 1.02 |
| 2024-07-25 | 13.23 | 13.34 | 0.10 | 0.76 | 28054.40 | 3736.72 | 0.95 |
| 2024-07-24 | 13.20 | 13.24 | 0.14 | 1.07 | 38787.90 | 5124.74 | 1.32 |
| 2024-07-23 | 13.26 | 13.10 | -0.15 | -1.13 | 38186.07 | 5038.72 | 1.30 |
| 2024-07-22 | 13.49 | 13.25 | -0.17 | -1.27 | 29641.00 | 3933.75 | 1.01 |
| 2024-07-19 | 13.66 | 13.42 | -0.23 | -1.69 | 29475.82 | 3986.48 | 1.00 |
| 2024-07-18 | 13.58 | 13.65 | 0.07 | 0.52 | 21875.47 | 2953.37 | 0.74 |
| 2024-07-17 | 13.80 | 13.58 | -0.22 | -1.59 | 29681.79 | 4043.21 | 1.01 |
| 2024-07-16 | 14.04 | 13.80 | -0.25 | -1.78 | 35571.73 | 4884.04 | 1.21 |
| 2024-07-15 | 14.34 | 14.05 | -0.36 | -2.50 | 25508.50 | 3606.78 | 0.87 |
| 2024-07-12 | 14.65 | 14.41 | -0.21 | -1.44 | 23186.29 | 3352.29 | 0.79 |
| 2024-07-11 | 14.54 | 14.62 | 0.26 | 1.81 | 29971.00 | 4368.41 | 1.02 |
| 2024-07-10 | 14.30 | 14.36 | 0.04 | 0.28 | 29277.84 | 4216.31 | 0.99 |
| 2024-07-09 | 14.04 | 14.32 | 0.19 | 1.35 | 33874.62 | 4784.97 | 1.15 |
| 2024-07-08 | 14.70 | 14.13 | -0.56 | -3.81 | 33082.24 | 4699.80 | 1.12 |
| 2024-07-05 | 14.52 | 14.69 | 0.16 | 1.10 | 19862.61 | 2901.72 | 0.67 |
| 2024-07-04 | 15.01 | 14.53 | -0.50 | -3.33 | 44018.32 | 6439.85 | 1.50 |
| 2024-07-03 | 15.25 | 15.03 | -0.33 | -2.15 | 21580.26 | 3265.60 | 0.73 |
| 2024-07-02 | 15.63 | 15.36 | -0.26 | -1.67 | 20129.75 | 3121.16 | 0.68 |
| 2024-07-01 | 15.56 | 15.62 | 0.13 | 0.84 | 20960.60 | 3265.70 | 0.71 |
| 2024-06-28 | 15.48 | 15.49 | 0.18 | 1.18 | 18558.50 | 2873.94 | 0.63 |
| 2024-06-27 | 15.40 | 15.31 | -0.18 | -1.16 | 17830.10 | 2741.85 | 0.60 |
| 2024-06-26 | 15.19 | 15.49 | 0.37 | 2.45 | 22723.55 | 3478.67 | 0.77 |
| 2024-06-25 | 15.08 | 15.12 | 0.05 | 0.33 | 20878.42 | 3156.15 | 0.71 |
| 2024-06-24 | 15.72 | 15.07 | -0.67 | -4.26 | 29287.92 | 4487.57 | 0.99 |
| 2024-06-21 | 15.67 | 15.74 | 0.08 | 0.51 | 18736.90 | 2949.66 | 0.63 |
| 2024-06-20 | 16.20 | 15.66 | -0.47 | -2.91 | 31466.20 | 4987.13 | 1.07 |
| 2024-06-19 | 16.05 | 16.13 | 0.17 | 1.07 | 32409.09 | 5206.53 | 1.10 |
| 2024-06-18 | 15.96 | 15.96 | 0.16 | 1.01 | 29820.35 | 4752.14 | 1.01 |
| 2024-06-17 | 15.63 | 15.80 | 0.10 | 0.64 | 36654.28 | 5813.45 | 1.24 |
| 2024-06-14 | 15.46 | 15.70 | 0.17 | 1.10 | 25212.60 | 3936.35 | 0.85 |
| 2024-06-13 | 15.68 | 15.53 | -0.27 | -1.71 | 35817.86 | 5584.60 | 1.21 |
| 2024-06-12 | 15.67 | 15.80 | 0.38 | 2.46 | 45846.76 | 7233.63 | 1.55 |
| 2024-06-11 | 15.35 | 15.42 | -0.11 | -0.71 | 25439.75 | 3901.17 | 0.86 |
| 2024-06-07 | 15.34 | 15.53 | 0.33 | 2.17 | 43925.60 | 6765.66 | 1.49 |
| 2024-06-06 | 15.60 | 15.20 | -0.42 | -2.69 | 69501.44 | 10579.83 | 2.35 |
| 2024-06-05 | 15.78 | 15.62 | -0.18 | -1.14 | 37363.80 | 5875.06 | 1.27 |
| 2024-06-04 | 15.90 | 15.80 | -0.15 | -0.94 | 36988.00 | 5852.53 | 1.25 |
| 2024-06-03 | 16.19 | 15.95 | -0.23 | -1.42 | 38732.86 | 6178.11 | 1.31 |
| 2024-05-31 | 15.90 | 16.18 | 0.28 | 1.76 | 42331.40 | 6817.23 | 1.43 |
| 2024-05-30 | 15.83 | 15.90 | -0.05 | -0.31 | 30553.26 | 4848.71 | 1.04 |
| 2024-05-29 | 15.77 | 15.95 | 0.12 | 0.76 | 54456.70 | 8638.98 | 1.85 |
| 2024-05-28 | 16.25 | 15.83 | -0.92 | -5.49 | 113137.90 | 18087.09 | 3.83 |
| 2024-05-27 | 17.50 | 16.75 | 0.44 | 2.70 | 118134.82 | 20205.66 | 4.00 |
| 2024-05-24 | 16.72 | 16.31 | -0.41 | -2.45 | 50572.85 | 8375.48 | 1.71 |
| 2024-05-23 | 17.13 | 16.72 | -0.39 | -2.28 | 62783.15 | 10561.68 | 2.13 |
| 2024-05-22 | 17.49 | 17.11 | -0.32 | -1.84 | 62789.22 | 10749.02 | 2.13 |
| 2024-05-21 | 17.56 | 17.43 | -0.07 | -0.40 | 102889.42 | 18230.83 | 3.49 |
| 2024-05-20 | 17.25 | 17.50 | 0.36 | 2.10 | 78699.40 | 13639.81 | 2.67 |
| 2024-05-17 | 17.46 | 17.54 | 0.22 | 1.27 | 68726.75 | 12012.32 | 2.33 |
| 2024-05-16 | 17.30 | 17.32 | 0.18 | 1.05 | 49537.32 | 8551.40 | 1.68 |
| 2024-05-15 | 17.31 | 17.14 | -0.30 | -1.72 | 56689.10 | 9809.57 | 1.92 |
| 2024-05-14 | 17.03 | 17.44 | 0.42 | 2.47 | 79374.76 | 13795.15 | 2.69 |
| 2024-05-13 | 17.70 | 17.02 | -0.85 | -4.76 | 109244.67 | 18759.52 | 3.70 |
日K线
周K线
月K线
