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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.85 | 13.12 | 12.83 | 13.05 | +0.92% | 7.27 | 3.44% |
| 2025-06-23 | 12.72 | 12.98 | 12.63 | 12.93 | +2.43% | 5.56 | 2.66% |
| 2025-06-20 | 12.73 | 12.87 | 12.58 | 12.63 | -0.16% | 4.70 | 2.27% |
| 2025-06-19 | 13.00 | 13.09 | 12.64 | 12.65 | -2.86% | 6.08 | 2.89% |
| 2025-06-18 | 13.53 | 13.60 | 12.95 | 13.02 | -3.98% | 11.61 | 5.36% |
| 2025-06-17 | 13.25 | 14.15 | 13.10 | 13.56 | +4.94% | 19.74 | 8.81% |
| 2025-06-16 | 12.61 | 13.03 | 12.61 | 12.92 | +2.97% | 8.04 | 3.79% |
| 2025-06-13 | 12.76 | 12.94 | 12.50 | 12.55 | -2.22% | 8.09 | 3.89% |
| 2025-06-12 | 13.03 | 13.20 | 12.72 | 12.83 | -2.39% | 9.59 | 4.52% |
| 2025-06-11 | 13.09 | 13.36 | 12.88 | 13.15 | -0.52% | 10.27 | 4.76% |
| 2025-06-10 | 12.60 | 13.63 | 12.57 | 13.22 | +4.10% | 19.09 | 8.77% |
| 2025-06-09 | 12.65 | 12.84 | 12.46 | 12.70 | +0.47% | 9.02 | 4.32% |
| 2025-06-06 | 12.77 | 13.02 | 12.56 | 12.64 | -2.57% | 10.83 | 5.18% |
| 2025-06-05 | 13.42 | 13.44 | 12.85 | 12.97 | -6.31% | 21.79 | 10.15% |
| 2025-06-04 | 12.89 | 13.84 | 12.67 | 13.84 | +19.98% | 30.24 | 13.68% |
| 2025-06-03 | 11.18 | 11.63 | 11.15 | 11.54 | +2.26% | 3.30 | 1.75% |
| 2025-05-30 | 11.17 | 11.42 | 11.16 | 11.28 | +0.79% | 2.75 | 1.48% |
| 2025-05-29 | 10.91 | 11.20 | 10.91 | 11.19 | +2.61% | 1.96 | 1.07% |
| 2025-05-28 | 11.05 | 11.10 | 10.91 | 10.91 | -1.42% | 0.93 | 0.52% |
| 2025-05-27 | 10.96 | 11.08 | 10.92 | 11.07 | +0.80% | 1.04 | 0.57% |