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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.80 | 15.19 | 14.62 | 14.95 | +0.94% | 10.02 | 4.11% |
| 2025-07-21 | 14.85 | 14.89 | 14.60 | 14.81 | -0.20% | 4.49 | 1.86% |
| 2025-07-18 | 14.90 | 14.97 | 14.66 | 14.84 | -0.40% | 4.84 | 2.01% |
| 2025-07-17 | 14.65 | 14.98 | 14.46 | 14.90 | +2.24% | 7.97 | 3.31% |
| 2025-07-16 | 14.62 | 14.70 | 14.47 | 14.57 | -0.14% | 3.78 | 1.59% |
| 2025-07-15 | 14.68 | 14.74 | 14.43 | 14.59 | -0.94% | 4.67 | 1.97% |
| 2025-07-14 | 14.89 | 15.05 | 14.66 | 14.73 | -0.20% | 4.82 | 2.00% |
| 2025-07-11 | 14.94 | 15.02 | 14.63 | 14.76 | -1.06% | 6.90 | 2.87% |
| 2025-07-10 | 15.03 | 15.13 | 14.88 | 14.92 | -0.79% | 4.96 | 2.03% |
| 2025-07-09 | 15.52 | 15.56 | 15.03 | 15.04 | -3.93% | 7.04 | 2.84% |
| 2025-07-08 | 15.19 | 15.77 | 15.02 | 15.65 | +2.33% | 11.97 | 4.75% |
| 2025-07-07 | 15.57 | 15.66 | 15.07 | 15.29 | -1.15% | 8.80 | 3.53% |
| 2025-07-04 | 15.84 | 15.96 | 15.41 | 15.47 | -1.08% | 11.24 | 4.42% |
| 2025-07-03 | 15.26 | 15.91 | 15.01 | 15.64 | +2.27% | 18.95 | 7.46% |
| 2025-07-02 | 14.61 | 15.71 | 14.57 | 15.29 | +4.05% | 21.17 | 8.48% |
| 2025-07-01 | 13.65 | 15.03 | 13.58 | 14.70 | +7.62% | 19.23 | 8.13% |
| 2025-06-30 | 13.31 | 13.74 | 13.19 | 13.66 | +4.16% | 10.20 | 4.63% |
| 2025-06-27 | 12.86 | 13.25 | 12.86 | 13.11 | +1.61% | 5.86 | 2.75% |
| 2025-06-26 | 13.01 | 13.11 | 12.84 | 12.90 | -1.29% | 4.69 | 2.22% |
| 2025-06-25 | 13.06 | 13.21 | 12.93 | 13.07 | +0.15% | 5.63 | 2.65% |