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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.39 | 18.44 | 17.79 | 17.91 | -2.27% | 9.26 | 3.14% |
| 2025-08-18 | 17.15 | 18.47 | 17.07 | 18.33 | +7.50% | 15.15 | 5.21% |
| 2025-08-15 | 16.93 | 17.31 | 16.93 | 17.05 | +0.58% | 7.84 | 2.81% |
| 2025-08-14 | 17.69 | 17.69 | 16.79 | 16.95 | -4.63% | 12.11 | 4.33% |
| 2025-08-13 | 17.72 | 17.92 | 17.28 | 17.77 | -0.77% | 10.86 | 3.78% |
| 2025-08-12 | 17.16 | 18.33 | 17.06 | 17.91 | +4.45% | 14.54 | 5.01% |
| 2025-08-11 | 16.90 | 17.49 | 16.73 | 17.15 | +0.17% | 11.14 | 4.00% |
| 2025-08-08 | 16.30 | 17.82 | 16.08 | 17.12 | +6.93% | 18.62 | 6.72% |
| 2025-08-07 | 15.83 | 16.45 | 15.81 | 16.01 | +0.31% | 8.53 | 3.25% |
| 2025-08-06 | 16.01 | 16.33 | 15.74 | 15.96 | -0.43% | 7.21 | 2.77% |
| 2025-08-05 | 16.06 | 16.16 | 15.69 | 16.03 | +0.12% | 7.91 | 3.04% |
| 2025-08-04 | 15.74 | 16.12 | 15.10 | 16.01 | +3.00% | 8.20 | 3.21% |
| 2025-08-01 | 15.52 | 16.33 | 15.31 | 15.54 | +0.77% | 9.64 | 3.75% |
| 2025-07-31 | 15.27 | 16.15 | 15.19 | 15.42 | +0.84% | 11.35 | 4.43% |
| 2025-07-30 | 15.38 | 15.65 | 15.16 | 15.29 | -1.15% | 6.50 | 2.59% |
| 2025-07-29 | 15.30 | 15.57 | 15.03 | 15.47 | +1.10% | 7.62 | 3.05% |
| 2025-07-28 | 15.61 | 15.91 | 15.24 | 15.30 | -1.97% | 8.25 | 3.28% |
| 2025-07-25 | 15.13 | 16.15 | 15.13 | 15.61 | +3.96% | 13.97 | 5.46% |
| 2025-07-24 | 14.83 | 15.11 | 14.60 | 15.02 | +1.13% | 7.83 | 3.23% |
| 2025-07-23 | 14.94 | 15.18 | 14.78 | 14.85 | -0.66% | 6.60 | 2.70% |