乐普医疗 sz.300003
13.00
-0.46%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.21 | 13.25 | 12.92 | 13.00 | -0.46% | 2.83 | 1.37% |
| 2026-05-21 | 13.29 | 13.59 | 13.00 | 13.06 | -1.43% | 3.81 | 1.81% |
| 2026-05-20 | 13.46 | 13.51 | 13.16 | 13.25 | -2.29% | 3.10 | 1.48% |
| 2026-05-19 | 13.39 | 13.84 | 13.36 | 13.56 | +2.34% | 3.75 | 1.75% |
| 2026-05-18 | 13.58 | 13.62 | 13.16 | 13.25 | -2.79% | 4.03 | 1.92% |
| 2026-05-15 | 13.67 | 13.85 | 13.53 | 13.63 | -0.66% | 3.51 | 1.63% |
| 2026-05-14 | 14.31 | 14.40 | 13.71 | 13.72 | -4.46% | 5.85 | 2.66% |
| 2026-05-13 | 14.36 | 14.44 | 14.31 | 14.36 | -0.49% | 2.94 | 1.30% |
| 2026-05-12 | 14.66 | 14.67 | 14.36 | 14.43 | -1.84% | 3.85 | 1.69% |
| 2026-05-11 | 14.48 | 14.77 | 14.25 | 14.70 | +1.45% | 6.16 | 2.69% |
| 2026-05-08 | 14.44 | 14.63 | 14.37 | 14.49 | +0.35% | 3.52 | 1.54% |
| 2026-05-07 | 14.45 | 14.50 | 14.36 | 14.44 | 0.00% | 3.02 | 1.33% |
| 2026-05-06 | 14.36 | 14.54 | 14.35 | 14.44 | +0.63% | 3.84 | 1.68% |
| 2026-04-30 | 14.34 | 14.45 | 14.28 | 14.35 | -0.62% | 2.35 | 1.04% |
| 2026-04-29 | 14.24 | 14.45 | 14.21 | 14.44 | +1.40% | 2.68 | 1.18% |
| 2026-04-28 | 14.50 | 14.63 | 14.12 | 14.24 | -2.33% | 4.18 | 1.85% |
| 2026-04-27 | 14.50 | 14.66 | 14.31 | 14.58 | +0.07% | 3.36 | 1.47% |
| 2026-04-24 | 14.80 | 14.95 | 14.51 | 14.57 | -1.82% | 4.93 | 2.14% |
| 2026-04-23 | 16.00 | 16.00 | 14.80 | 14.84 | -9.68% | 12.58 | 5.24% |
| 2026-04-22 | 16.35 | 16.47 | 16.23 | 16.43 | +0.24% | 3.32 | 1.28% |