乐鑫科技(688018)股票信息
| 股票代码 | 688018 |
| 股票名称 | 乐鑫科技 |
| 最新价/元 | 118.29 |
| 涨跌额/元 | -10.26 |
| 涨跌幅/% | -7.98 |
| 买入/元 | 118.10 |
| 卖出/元 | 118.29 |
| 昨收/元 | 128.55 |
| 今开/元 | 126.58 |
| 最高/元 | 128.69 |
| 最低/元 | 115.90 |
| 成交量/手 | 34426.55 |
| 成交额/万 | 41516.70 |
| 股净值/元 | 69.53 |
| 市净率 | 6.87 |
| 总市值/万 | 1327218.90 |
| 流通值/万 | 1327218.90 |
| 换手率/% | 3.07 |
| 入市日期 | 2019-07-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
乐鑫科技(688018)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 126.58 | 118.29 | -10.26 | -7.98 | 34426.55 | 41516.70 | 3.07 |
| 2024-10-10 | 135.44 | 128.55 | -7.45 | -5.48 | 37327.54 | 49426.20 | 3.33 |
| 2024-10-09 | 134.00 | 136.00 | -4.47 | -3.18 | 55367.08 | 76931.52 | 4.93 |
| 2024-10-08 | 140.47 | 140.47 | 23.41 | 20.00 | 40497.89 | 56124.07 | 3.61 |
| 2024-09-30 | 109.40 | 117.06 | 16.11 | 15.96 | 40723.38 | 45473.24 | 3.63 |
| 2024-09-27 | 98.00 | 100.95 | 4.35 | 4.50 | 8609.70 | 8547.68 | 0.77 |
| 2024-09-26 | 92.10 | 96.60 | 5.12 | 5.60 | 18874.71 | 17798.90 | 1.68 |
| 2024-09-25 | 92.50 | 91.48 | -0.59 | -0.64 | 24975.57 | 23401.86 | 2.23 |
| 2024-09-24 | 91.20 | 92.07 | 2.15 | 2.39 | 17010.80 | 15478.46 | 1.52 |
| 2024-09-23 | 89.76 | 89.92 | 0.16 | 0.18 | 14105.91 | 12685.09 | 1.26 |
| 2024-09-20 | 89.89 | 89.76 | 0.15 | 0.17 | 9817.55 | 8815.46 | 0.88 |
| 2024-09-19 | 90.68 | 89.61 | -0.79 | -0.87 | 12215.45 | 10937.20 | 1.09 |
| 2024-09-18 | 91.89 | 90.40 | -1.40 | -1.53 | 10521.43 | 9502.30 | 0.94 |
| 2024-09-13 | 91.72 | 91.80 | 0.48 | 0.53 | 8594.65 | 7891.13 | 0.77 |
| 2024-09-12 | 93.10 | 91.32 | -1.44 | -1.55 | 10428.98 | 9570.50 | 0.93 |
| 2024-09-11 | 93.00 | 92.76 | -1.18 | -1.26 | 7440.50 | 6934.32 | 0.66 |
| 2024-09-10 | 93.21 | 93.94 | 0.54 | 0.58 | 10930.16 | 10162.01 | 0.97 |
| 2024-09-09 | 92.27 | 93.40 | 0.70 | 0.76 | 10979.19 | 10233.96 | 0.98 |
| 2024-09-06 | 95.50 | 92.70 | -2.87 | -3.00 | 10982.09 | 10313.76 | 0.98 |
| 2024-09-05 | 96.53 | 95.57 | -0.71 | -0.74 | 6852.26 | 6584.74 | 0.61 |
| 2024-09-04 | 95.99 | 96.28 | 0.26 | 0.27 | 10011.76 | 9674.28 | 0.89 |
| 2024-09-03 | 95.89 | 96.02 | -0.44 | -0.46 | 10272.80 | 9931.93 | 0.92 |
| 2024-09-02 | 100.50 | 96.46 | -3.44 | -3.44 | 15443.60 | 15116.99 | 1.38 |
| 2024-08-30 | 95.49 | 99.90 | 4.47 | 4.68 | 21969.25 | 21804.92 | 1.96 |
| 2024-08-29 | 96.74 | 95.43 | -1.50 | -1.55 | 15089.71 | 14475.66 | 1.34 |
| 2024-08-28 | 96.10 | 96.93 | 0.22 | 0.23 | 6434.81 | 6232.81 | 0.57 |
| 2024-08-27 | 97.59 | 96.71 | -1.57 | -1.60 | 7351.86 | 7146.36 | 0.66 |
| 2024-08-26 | 99.17 | 98.28 | -1.02 | -1.03 | 9119.07 | 8983.47 | 0.81 |
| 2024-08-23 | 98.58 | 99.30 | -0.04 | -0.04 | 7493.03 | 7428.33 | 0.67 |
| 2024-08-22 | 100.31 | 99.34 | -0.77 | -0.77 | 11135.23 | 11029.85 | 0.99 |
| 2024-08-21 | 101.09 | 100.11 | -0.99 | -0.98 | 10506.74 | 10559.74 | 0.94 |
| 2024-08-20 | 102.44 | 101.10 | -1.50 | -1.46 | 11794.85 | 11965.37 | 1.05 |
| 2024-08-19 | 101.41 | 102.60 | 1.02 | 1.00 | 11752.98 | 12106.33 | 1.05 |
| 2024-08-16 | 102.53 | 101.58 | -0.95 | -0.93 | 10668.94 | 10930.33 | 0.95 |
| 2024-08-15 | 103.00 | 102.53 | -0.66 | -0.64 | 12113.16 | 12505.97 | 1.08 |
| 2024-08-14 | 104.14 | 103.19 | -1.32 | -1.26 | 9011.45 | 9357.30 | 0.80 |
| 2024-08-13 | 103.08 | 104.51 | 1.01 | 0.98 | 8427.91 | 8758.86 | 0.75 |
| 2024-08-12 | 103.91 | 103.50 | -0.51 | -0.49 | 12796.68 | 13266.35 | 1.14 |
| 2024-08-09 | 105.10 | 104.01 | -0.08 | -0.08 | 14253.25 | 14959.03 | 1.27 |
| 2024-08-08 | 100.66 | 104.09 | 2.21 | 2.17 | 18059.39 | 18653.60 | 1.61 |
| 2024-08-07 | 102.00 | 101.88 | -0.71 | -0.69 | 18265.32 | 18746.50 | 1.63 |
| 2024-08-06 | 104.50 | 102.59 | -0.03 | -0.03 | 24074.85 | 24572.06 | 2.15 |
| 2024-08-05 | 109.70 | 102.62 | -7.69 | -6.97 | 37206.15 | 39142.51 | 3.32 |
| 2024-08-02 | 111.48 | 110.31 | -2.24 | -1.99 | 22833.21 | 25520.49 | 2.04 |
| 2024-08-01 | 109.90 | 112.55 | 3.56 | 3.27 | 33014.09 | 36901.22 | 2.94 |
| 2024-07-31 | 106.46 | 108.99 | 3.16 | 2.99 | 33612.50 | 36519.17 | 3.00 |
| 2024-07-30 | 103.01 | 105.83 | 3.19 | 3.11 | 36083.75 | 37967.70 | 3.22 |
| 2024-07-29 | 104.51 | 102.64 | -2.02 | -1.93 | 23271.24 | 23969.02 | 2.07 |
| 2024-07-26 | 104.40 | 104.66 | -0.14 | -0.13 | 18635.89 | 19488.90 | 1.66 |
| 2024-07-25 | 106.37 | 104.80 | -0.58 | -0.55 | 22004.60 | 22881.60 | 1.96 |
| 2024-07-24 | 105.00 | 105.38 | -3.49 | -3.21 | 45045.43 | 47484.71 | 4.02 |
| 2024-07-23 | 111.80 | 108.87 | -2.22 | -2.00 | 19046.54 | 21008.07 | 1.70 |
| 2024-07-22 | 111.16 | 111.09 | -0.79 | -0.71 | 19012.65 | 21271.69 | 1.69 |
| 2024-07-19 | 107.58 | 111.88 | 3.58 | 3.31 | 31375.03 | 35146.42 | 2.80 |
| 2024-07-18 | 109.00 | 108.30 | -1.77 | -1.61 | 42306.99 | 44932.40 | 3.77 |
| 2024-07-17 | 109.90 | 110.07 | -0.99 | -0.89 | 21683.42 | 24094.01 | 1.93 |
| 2024-07-16 | 108.49 | 111.06 | 3.06 | 2.83 | 31172.70 | 34422.84 | 2.78 |
| 2024-07-15 | 103.22 | 108.00 | 4.77 | 4.62 | 34939.04 | 37638.82 | 3.11 |
| 2024-07-12 | 102.46 | 103.23 | -0.33 | -0.32 | 18376.57 | 18900.09 | 1.64 |
| 2024-07-11 | 102.90 | 103.56 | 3.87 | 3.88 | 34751.61 | 35534.72 | 3.10 |
| 2024-07-10 | 98.88 | 99.69 | 0.58 | 0.59 | 20962.63 | 20834.58 | 1.87 |
| 2024-07-09 | 95.00 | 99.11 | 3.44 | 3.60 | 30890.22 | 30375.43 | 2.75 |
| 2024-07-08 | 97.08 | 95.67 | -0.69 | -0.72 | 24882.61 | 24128.54 | 2.22 |
| 2024-07-05 | 95.18 | 96.36 | 0.91 | 0.95 | 29417.01 | 28028.73 | 2.62 |
| 2024-07-04 | 97.99 | 95.45 | -1.31 | -1.35 | 37444.15 | 36540.62 | 3.34 |
| 2024-07-03 | 97.39 | 96.76 | -0.23 | -0.24 | 35412.88 | 34155.92 | 3.16 |
| 2024-07-02 | 97.10 | 96.99 | -0.11 | -0.11 | 31361.11 | 30505.50 | 2.80 |
| 2024-07-01 | 99.90 | 97.10 | -1.58 | -1.60 | 53618.40 | 52365.96 | 4.78 |
| 2024-06-28 | 100.00 | 98.68 | -0.36 | -0.36 | 67962.74 | 66679.19 | 6.06 |
| 2024-06-27 | 98.20 | 99.04 | 16.51 | 20.01 | 97053.96 | 94706.81 | 8.65 |
| 2024-06-26 | 79.87 | 82.53 | 2.61 | 3.27 | 14884.49 | 12129.84 | 1.33 |
| 2024-06-25 | 81.64 | 79.92 | -1.72 | -2.11 | 20731.23 | 16581.07 | 1.85 |
| 2024-06-24 | 82.67 | 81.64 | -1.03 | -1.25 | 22789.95 | 19091.80 | 2.03 |
| 2024-06-21 | 82.00 | 82.67 | -0.18 | -0.22 | 13987.93 | 11503.35 | 1.25 |
| 2024-06-20 | 80.84 | 82.85 | 1.65 | 2.03 | 23511.15 | 19526.33 | 2.10 |
| 2024-06-19 | 80.65 | 81.20 | 0.54 | 0.67 | 12967.87 | 10522.89 | 1.16 |
| 2024-06-18 | 80.88 | 80.66 | -0.49 | -0.60 | 13339.17 | 10802.31 | 1.19 |
| 2024-06-17 | 77.67 | 81.15 | 3.14 | 4.03 | 21635.62 | 17424.87 | 1.93 |
| 2024-06-14 | 78.20 | 78.01 | -0.88 | -1.12 | 14275.82 | 11055.90 | 1.27 |
| 2024-06-13 | 77.11 | 78.89 | 2.04 | 2.66 | 18387.74 | 14417.72 | 1.64 |
| 2024-06-12 | 75.35 | 76.85 | 1.17 | 1.55 | 16374.64 | 12672.96 | 1.46 |
| 2024-06-11 | 73.46 | 75.68 | 1.75 | 2.37 | 11743.39 | 8796.49 | 1.05 |
| 2024-06-07 | 73.92 | 73.93 | 0.13 | 0.18 | 9364.73 | 6934.73 | 0.84 |
| 2024-06-06 | 75.64 | 73.80 | -1.10 | -1.47 | 9492.77 | 7113.24 | 0.85 |
| 2024-06-05 | 74.44 | 74.90 | 0.02 | 0.03 | 8505.34 | 6430.02 | 0.76 |
| 2024-06-04 | 74.62 | 74.88 | 0.30 | 0.40 | 10669.20 | 7877.02 | 0.95 |
| 2024-06-03 | 74.62 | 74.58 | -0.26 | -0.35 | 12580.01 | 9461.03 | 1.12 |
| 2024-05-31 | 74.24 | 74.84 | 0.37 | 0.50 | 10122.51 | 7562.26 | 0.90 |
| 2024-05-30 | 72.18 | 74.47 | 1.91 | 2.63 | 12953.75 | 9567.88 | 1.16 |
| 2024-05-29 | 73.66 | 72.56 | -0.54 | -0.74 | 8807.70 | 6451.55 | 0.79 |
| 2024-05-28 | 74.12 | 73.10 | -0.80 | -1.08 | 10659.75 | 7874.40 | 0.95 |
| 2024-05-27 | 72.46 | 73.90 | 1.61 | 2.23 | 13012.92 | 9346.24 | 1.16 |
| 2024-05-24 | 73.51 | 72.29 | -1.61 | -2.18 | 8031.03 | 5880.87 | 0.72 |
| 2024-05-23 | 75.89 | 73.90 | -1.76 | -2.33 | 10529.10 | 7819.39 | 0.94 |
| 2024-05-22 | 76.90 | 75.66 | -0.17 | -0.22 | 7128.37 | 5411.51 | 0.64 |
| 2024-05-21 | 76.30 | 75.83 | -0.47 | -0.62 | 6282.99 | 4783.31 | 0.56 |
| 2024-05-20 | 75.00 | 76.30 | 1.62 | 2.17 | 10600.80 | 8032.83 | 0.95 |
| 2024-05-17 | 74.20 | 74.68 | 0.49 | 0.66 | 13544.09 | 9989.07 | 1.21 |
| 2024-05-16 | 75.70 | 74.19 | -1.51 | -2.00 | 11223.69 | 8454.52 | 1.00 |
| 2024-05-15 | 108.00 | 106.00 | -1.50 | -1.40 | 7549.20 | 8070.29 | 0.93 |
日K线
周K线
月K线
