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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.43 | 16.62 | 16.26 | 16.39 | -0.36% | 2.66 | 1.03% |
| 2026-04-20 | 16.33 | 16.55 | 16.22 | 16.45 | +0.61% | 3.14 | 1.21% |
| 2026-04-17 | 16.55 | 16.57 | 16.27 | 16.35 | -1.74% | 3.47 | 1.34% |
| 2026-04-16 | 16.54 | 16.67 | 16.42 | 16.64 | +0.30% | 3.73 | 1.43% |
| 2026-04-15 | 17.01 | 17.30 | 16.54 | 16.59 | -0.48% | 5.02 | 1.89% |
| 2026-04-14 | 16.45 | 16.69 | 16.35 | 16.67 | +2.21% | 4.05 | 1.55% |
| 2026-04-13 | 16.30 | 16.41 | 16.26 | 16.31 | -0.85% | 2.77 | 1.07% |
| 2026-04-10 | 16.45 | 16.75 | 16.35 | 16.45 | +1.61% | 4.31 | 1.65% |
| 2026-04-09 | 16.60 | 16.74 | 16.16 | 16.19 | -3.29% | 4.18 | 1.62% |
| 2026-04-08 | 16.46 | 16.75 | 16.46 | 16.74 | +3.59% | 4.53 | 1.72% |
| 2026-04-07 | 16.22 | 16.48 | 16.09 | 16.16 | +0.12% | 3.01 | 1.17% |
| 2026-04-03 | 16.54 | 16.60 | 16.14 | 16.14 | -3.12% | 3.44 | 1.34% |
| 2026-04-02 | 16.82 | 16.90 | 16.55 | 16.66 | -1.13% | 4.12 | 1.56% |
| 2026-04-01 | 16.42 | 16.85 | 16.27 | 16.85 | +4.01% | 5.10 | 1.94% |
| 2026-03-31 | 16.38 | 16.66 | 16.14 | 16.20 | -1.10% | 3.52 | 1.36% |
| 2026-03-30 | 16.09 | 16.45 | 16.01 | 16.38 | +0.86% | 3.60 | 1.40% |
| 2026-03-27 | 15.45 | 16.33 | 15.40 | 16.24 | +3.64% | 4.98 | 1.96% |
| 2026-03-26 | 16.14 | 16.18 | 15.60 | 15.67 | -2.79% | 3.55 | 1.42% |
| 2026-03-25 | 16.30 | 16.50 | 16.04 | 16.12 | +1.51% | 4.67 | 1.82% |
| 2026-03-24 | 15.75 | 15.90 | 15.45 | 15.88 | +2.32% | 4.82 | 1.95% |