乐通股份( 002319.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 13.27 | 13.38 | 12.82 | 12.88 | -0.92% | -1.11% | 4.47% | 3,283,100 | 42,763,000 | 98% | 13.03 | 0.53% | 12.86 | 1.96% | 12.59 | 1.33% | 12.33 | 0.12% | -0.30% |  |
| 2023-01-10 | 13.13 | 13.19 | 12.70 | 13.00 | 0.31% | 0.34% | 5.57% | 5,044,600 | 65,360,000 | 151% | 12.96 | 2.40% | 12.61 | 3.04% | 12.42 | 2.52% | 12.31 | 0.48% | -0.31% | |
| 2023-01-09 | 11.97 | 13.05 | 11.95 | 12.96 | 7.91% | 2.43% | 5.75% | 4,887,900 | 61,846,000 | 149% | 12.65 | 7.02% | 12.24 | 3.38% | 12.12 | 2.44% | 12.26 | 0.81% | -0.38% | |
| 2023-01-06 | 12.11 | 12.11 | 11.68 | 12.01 | -0.17% | 1.58% | -1.21% | 2,417,400 | 28,580,000 | 74% | 11.82 | 0.12% | 11.84 | -0.05% | 11.83 | -0.82% | 12.16 | 0.04% | -0.49% | |
| 2023-01-05 | 11.90 | 12.05 | 11.10 | 12.03 | 1.09% | 1.87% | -1.00% | 2,305,300 | 27,223,000 | 71% | 11.81 | -0.81% | 11.85 | 0.14% | 11.93 | -1.14% | 12.15 | -0.26% | -0.53% |  |
| 2023-01-04 | 12.13 | 12.18 | 11.70 | 11.90 | -1.16% | -0.04% | -2.33% | 1,906,000 | 22,691,000 | 59% | 11.91 | 0.54% | 11.83 | -0.97% | 12.06 | -1.29% | 12.18 | -0.18% | -0.51% | |
| 2023-01-03 | 11.68 | 12.29 | 11.50 | 12.04 | 2.73% | 1.68% | -1.36% | 2,954,400 | 34,984,000 | 91% | 11.84 | 0.29% | 11.95 | -1.57% | 12.22 | -1.14% | 12.21 | -1.11% | -0.50% | |
| 2022-12-30 | 12.05 | 12.12 | 11.38 | 11.72 | -2.74% | -0.74% | -5.05% | 6,707,600 | 79,198,000 | 190% | 11.81 | -3.96% | 12.14 | -4.11% | 12.36 | -1.21% | 12.34 | -2.05% | -0.35% | |
| 2022-12-29 | 13.00 | 13.04 | 12.00 | 12.05 | -7.66% | -1.98% | -4.37% | 3,642,900 | 44,785,000 | 115% | 12.29 | -5.06% | 12.66 | -1.10% | 12.51 | 0.59% | 12.60 | -0.73% | -0.03% | |
| 2022-12-28 | 13.16 | 13.30 | 12.78 | 13.05 | 0.23% | 0.78% | 2.80% | 2,046,700 | 26,503,000 | 68% | 12.95 | 0.40% | 12.80 | 2.39% | 12.44 | 0.83% | 12.69 | -0.07% | 0.11% | |
| 2022-12-27 | 13.20 | 13.35 | 12.70 | 13.02 | 1.24% | 0.95% | 2.50% | 3,102,500 | 40,015,000 | 102% | 12.90 | 2.03% | 12.50 | 2.85% | 12.34 | 1.21% | 12.70 | 0.00% | 0.17% | |
| 2022-12-26 | 11.88 | 12.95 | 11.79 | 12.86 | 9.17% | 1.73% | 1.24% | 3,803,500 | 48,081,000 | 125% | 12.64 | 6.97% | 12.16 | 1.95% | 12.19 | -1.08% | 12.70 | -0.23% | 0.22% | |
| 2022-12-23 | 11.50 | 12.12 | 11.38 | 11.78 | 3.70% | -0.31% | -7.48% | 2,585,200 | 30,549,000 | 79% | 11.82 | 0.66% | 11.92 | -1.22% | 12.32 | -2.89% | 12.73 | -0.34% | 0.31% | |
| 2022-12-22 | 12.19 | 12.28 | 11.36 | 11.36 | -6.81% | -3.24% | -11.08% | 2,356,300 | 27,663,000 | 69% | 11.74 | -4.24% | 12.07 | -4.25% | 12.69 | -1.74% | 12.78 | -0.37% | 0.33% | |
| 2022-12-21 | 12.04 | 12.46 | 12.03 | 12.19 | 0.33% | -0.57% | -4.93% | 2,079,300 | 25,492,000 | 65% | 12.26 | 0.02% | 12.60 | -2.79% | 12.91 | -0.74% | 12.82 | -0.06% | 0.29% | |
| 2022-12-20 | 12.30 | 12.49 | 12.12 | 12.15 | -1.86% | -0.87% | -5.30% | 2,002,500 | 24,545,000 | 64% | 12.26 | -4.74% | 12.97 | -1.22% | 13.01 | -0.60% | 12.83 | -0.03% | 0.28% | |
| 2022-12-19 | 13.70 | 13.75 | 12.38 | 12.38 | -9.96% | -3.78% | -3.54% | 5,373,100 | 69,134,000 | 182% | 12.87 | -4.53% | 13.13 | -0.89% | 13.09 | -0.19% | 12.83 | 0.43% | 0.25% | |
| 2022-12-16 | 13.28 | 13.75 | 13.08 | 13.75 | 4.40% | 2.03% | 7.60% | 3,824,300 | 51,540,000 | 155% | 13.48 | 2.54% | 13.24 | 1.52% | 13.11 | 1.92% | 12.78 | 1.09% | 0.15% | |
| 2022-12-15 | 13.06 | 13.25 | 12.88 | 13.17 | 1.07% | 0.21% | 4.18% | 3,177,000 | 41,755,000 | 141% | 13.14 | 0.98% | 13.05 | 0.86% | 12.86 | 1.13% | 12.64 | 0.66% | 0.00% | |
| 2022-12-14 | 12.98 | 13.12 | 12.87 | 13.03 | 1.01% | 0.12% | 3.76% | 2,499,900 | 32,536,000 | 120% | 13.02 | 0.53% | 12.94 | 1.56% | 12.72 | 0.94% | 12.56 | 0.57% | -0.08% | |
| 2022-12-13 | 12.90 | 13.06 | 12.78 | 12.90 | -0.08% | -0.36% | 3.31% | 2,369,300 | 30,676,000 | 121% | 12.95 | 0.56% | 12.74 | 1.24% | 12.60 | 0.98% | 12.49 | 0.43% | -0.13% | |
| 2022-12-12 | 12.60 | 13.09 | 12.60 | 12.91 | 1.97% | 0.27% | 3.83% | 3,785,500 | 48,737,000 | 199% | 12.88 | 3.26% | 12.58 | 2.04% | 12.48 | 1.66% | 12.43 | 0.70% | -0.12% | |
| 2022-12-09 | 12.08 | 12.74 | 12.08 | 12.66 | 4.11% | 1.54% | 2.53% | 3,825,900 | 47,703,000 | 216% | 12.47 | 2.64% | 12.33 | 1.39% | 12.27 | 0.70% | 12.35 | -0.08% | -0.08% | |
| 2022-12-08 | 12.04 | 12.30 | 12.02 | 12.16 | 0.50% | 0.11% | -1.60% | 1,600,400 | 19,440,000 | 97% | 12.15 | -0.04% | 12.16 | -0.02% | 12.19 | -0.49% | 12.36 | -0.84% | -0.04% | |
| 2022-12-07 | 12.22 | 12.30 | 12.01 | 12.10 | -0.98% | -0.43% | -2.90% | 1,411,900 | 17,157,000 | 77% | 12.15 | -0.21% | 12.16 | -0.43% | 12.25 | -0.29% | 12.46 | -0.17% | 0.09% | |
| 2022-12-06 | 12.18 | 12.38 | 12.01 | 12.22 | 0.58% | 0.35% | -2.11% | 1,579,700 | 19,236,000 | 86% | 12.18 | 0.18% | 12.21 | -0.76% | 12.29 | -0.63% | 12.48 | -0.33% | 0.08% | |
| 2022-12-05 | 12.30 | 12.48 | 11.97 | 12.15 | -0.65% | -0.04% | -2.99% | 1,816,400 | 22,079,000 | 98% | 12.16 | -1.52% | 12.31 | -0.68% | 12.36 | -0.68% | 12.52 | -0.51% | 0.10% | |
| 2022-12-02 | 12.43 | 12.49 | 12.23 | 12.23 | -1.61% | -0.92% | -2.84% | 1,292,600 | 15,954,000 | 70% | 12.34 | -1.20% | 12.39 | -0.51% | 12.45 | -0.52% | 12.59 | -0.47% | 0.17% | |
| 2022-12-01 | 12.41 | 12.62 | 12.39 | 12.43 | 0.16% | -0.50% | -1.72% | 1,234,100 | 15,418,000 | 64% | 12.49 | 1.22% | 12.46 | -0.06% | 12.51 | -0.80% | 12.65 | -0.06% | 0.30% | |
| 2022-11-30 | 12.37 | 12.48 | 12.23 | 12.41 | 0.00% | 0.54% | -1.94% | 1,337,700 | 16,511,000 | 61% | 12.34 | -1.37% | 12.46 | -0.73% | 12.61 | -0.04% | 12.66 | 0.06% | 0.39% | | |
|
