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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.00 | 18.08 | 17.78 | 17.78 | -1.28% | 3.83 | 1.35% |
| 2026-02-12 | 17.95 | 18.10 | 17.80 | 18.01 | +0.17% | 3.46 | 1.22% |
| 2026-02-11 | 17.98 | 18.20 | 17.97 | 17.98 | -0.17% | 2.93 | 1.03% |
| 2026-02-10 | 18.24 | 18.25 | 17.97 | 18.01 | -1.32% | 4.32 | 1.51% |
| 2026-02-09 | 18.08 | 18.36 | 18.04 | 18.25 | +2.36% | 5.21 | 1.81% |
| 2026-02-06 | 17.79 | 18.06 | 17.60 | 17.83 | -0.39% | 4.29 | 1.52% |
| 2026-02-05 | 17.96 | 18.08 | 17.73 | 17.90 | -0.33% | 5.22 | 1.84% |
| 2026-02-04 | 17.79 | 17.98 | 17.62 | 17.96 | +0.73% | 4.72 | 1.68% |
| 2026-02-03 | 17.78 | 17.87 | 17.54 | 17.83 | +1.89% | 4.48 | 1.60% |
| 2026-02-02 | 17.92 | 18.18 | 17.48 | 17.50 | -2.13% | 6.33 | 2.25% |
| 2026-01-30 | 18.35 | 18.40 | 17.68 | 17.88 | -2.83% | 7.64 | 2.69% |
| 2026-01-29 | 18.60 | 19.00 | 18.14 | 18.40 | +1.83% | 12.07 | 4.12% |
| 2026-01-28 | 18.43 | 18.52 | 17.99 | 18.07 | -2.43% | 6.84 | 2.38% |
| 2026-01-27 | 18.87 | 18.95 | 18.05 | 18.52 | -1.91% | 8.43 | 2.91% |
| 2026-01-26 | 19.40 | 19.51 | 18.74 | 18.88 | -1.97% | 9.25 | 3.09% |
| 2026-01-23 | 18.90 | 19.38 | 18.87 | 19.26 | +2.88% | 10.58 | 3.49% |
| 2026-01-22 | 18.78 | 18.99 | 18.61 | 18.72 | -0.27% | 5.28 | 1.79% |
| 2026-01-21 | 18.68 | 19.06 | 18.53 | 18.77 | +0.16% | 6.20 | 2.09% |
| 2026-01-20 | 19.00 | 19.18 | 18.62 | 18.74 | -1.73% | 7.10 | 2.40% |
| 2026-01-19 | 18.95 | 19.28 | 18.81 | 19.07 | +0.10% | 8.49 | 2.82% |