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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.44 | 15.84 | 15.24 | 15.76 | +1.81% | 3.84 | 1.57% |
| 2025-12-16 | 15.40 | 15.55 | 15.27 | 15.48 | +0.39% | 2.29 | 0.94% |
| 2025-12-15 | 15.44 | 15.58 | 15.39 | 15.42 | -0.64% | 1.67 | 0.68% |
| 2025-12-12 | 15.48 | 15.55 | 15.35 | 15.52 | +0.26% | 2.92 | 1.20% |
| 2025-12-11 | 15.65 | 15.70 | 15.48 | 15.48 | -1.02% | 1.83 | 0.75% |
| 2025-12-10 | 15.72 | 15.79 | 15.56 | 15.64 | -0.64% | 1.74 | 0.70% |
| 2025-12-09 | 15.94 | 16.01 | 15.74 | 15.74 | -0.94% | 1.61 | 0.64% |
| 2025-12-08 | 15.92 | 16.07 | 15.87 | 15.89 | +0.38% | 1.83 | 0.73% |
| 2025-12-05 | 15.69 | 15.86 | 15.57 | 15.83 | +1.09% | 1.94 | 0.78% |
| 2025-12-04 | 15.77 | 15.84 | 15.57 | 15.66 | -0.89% | 2.10 | 0.85% |
| 2025-12-03 | 15.80 | 15.94 | 15.70 | 15.80 | +0.38% | 2.06 | 0.82% |
| 2025-12-02 | 15.95 | 15.98 | 15.71 | 15.74 | -1.62% | 1.70 | 0.68% |
| 2025-12-01 | 15.94 | 16.01 | 15.81 | 16.00 | +0.38% | 2.53 | 1.01% |
| 2025-11-28 | 15.87 | 15.97 | 15.74 | 15.94 | +0.44% | 1.45 | 0.58% |
| 2025-11-27 | 15.83 | 16.07 | 15.76 | 15.87 | +0.13% | 2.48 | 0.99% |
| 2025-11-26 | 15.71 | 16.14 | 15.71 | 15.85 | +0.32% | 2.26 | 0.90% |
| 2025-11-25 | 15.79 | 15.99 | 15.71 | 15.80 | +0.45% | 2.13 | 0.85% |
| 2025-11-24 | 15.66 | 15.84 | 15.61 | 15.73 | +1.42% | 2.10 | 0.84% |
| 2025-11-21 | 15.95 | 16.16 | 15.47 | 15.51 | -3.36% | 3.45 | 1.39% |
| 2025-11-20 | 16.20 | 16.29 | 16.02 | 16.05 | -0.37% | 1.85 | 0.73% |