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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.68 | 19.85 | 19.00 | 19.05 | -3.35% | 13.34 | 4.39% |
| 2026-01-15 | 20.00 | 20.28 | 19.55 | 19.71 | -2.86% | 16.26 | 5.19% |
| 2026-01-14 | 20.23 | 21.60 | 19.83 | 20.29 | +0.15% | 29.61 | 9.07% |
| 2026-01-13 | 20.92 | 21.12 | 19.78 | 20.26 | -1.12% | 27.39 | 8.53% |
| 2026-01-12 | 19.55 | 20.64 | 19.55 | 20.49 | +5.35% | 29.16 | 9.18% |
| 2026-01-09 | 19.45 | 19.59 | 18.75 | 19.45 | -0.97% | 22.24 | 7.31% |
| 2026-01-08 | 18.77 | 20.19 | 18.48 | 19.64 | +5.99% | 33.91 | 11.04% |
| 2026-01-07 | 19.55 | 19.85 | 18.49 | 18.53 | -5.02% | 28.67 | 9.62% |
| 2026-01-06 | 20.11 | 20.65 | 19.28 | 19.51 | +2.85% | 48.18 | 15.28% |
| 2026-01-05 | 16.55 | 18.97 | 16.55 | 18.97 | +19.99% | 26.13 | 9.07% |
| 2025-12-31 | 15.86 | 15.92 | 15.73 | 15.81 | -0.44% | 2.08 | 0.83% |
| 2025-12-30 | 16.03 | 16.10 | 15.84 | 15.88 | -1.37% | 3.16 | 1.26% |
| 2025-12-29 | 16.23 | 16.31 | 16.06 | 16.10 | -0.86% | 2.61 | 1.02% |
| 2025-12-26 | 16.27 | 16.32 | 16.07 | 16.24 | -0.31% | 2.75 | 1.07% |
| 2025-12-25 | 15.88 | 16.39 | 15.80 | 16.29 | +2.58% | 4.10 | 1.61% |
| 2025-12-24 | 15.91 | 15.96 | 15.80 | 15.88 | +0.25% | 1.87 | 0.75% |
| 2025-12-23 | 15.80 | 15.96 | 15.72 | 15.84 | +0.13% | 1.90 | 0.76% |
| 2025-12-22 | 15.92 | 15.94 | 15.81 | 15.82 | -0.44% | 1.99 | 0.80% |
| 2025-12-19 | 15.73 | 15.97 | 15.64 | 15.89 | +1.08% | 2.45 | 0.98% |
| 2025-12-18 | 15.70 | 16.00 | 15.66 | 15.72 | -0.25% | 2.87 | 1.15% |