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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.28 | 16.37 | 16.00 | 16.11 | -1.29% | 2.69 | 1.06% |
| 2025-11-18 | 16.32 | 16.44 | 16.21 | 16.32 | 0.00% | 2.42 | 0.94% |
| 2025-11-17 | 16.77 | 16.80 | 16.25 | 16.32 | -2.74% | 4.52 | 1.75% |
| 2025-11-14 | 16.78 | 16.90 | 16.71 | 16.78 | -0.42% | 2.73 | 1.03% |
| 2025-11-13 | 16.82 | 16.89 | 16.70 | 16.85 | +0.42% | 2.63 | 0.99% |
| 2025-11-12 | 16.88 | 17.08 | 16.72 | 16.78 | -0.53% | 2.86 | 1.07% |
| 2025-11-11 | 16.95 | 16.96 | 16.77 | 16.87 | -0.76% | 2.69 | 1.01% |
| 2025-11-10 | 16.70 | 17.10 | 16.67 | 17.00 | +1.55% | 3.99 | 1.49% |
| 2025-11-07 | 17.16 | 17.23 | 16.71 | 16.74 | -3.07% | 7.27 | 2.72% |
| 2025-11-06 | 17.53 | 17.69 | 17.11 | 17.27 | -3.41% | 7.29 | 2.67% |
| 2025-11-05 | 17.83 | 18.38 | 17.60 | 17.88 | +3.35% | 10.15 | 3.57% |
| 2025-11-04 | 18.12 | 18.15 | 17.20 | 17.30 | -4.95% | 7.97 | 2.89% |
| 2025-11-03 | 19.07 | 19.35 | 18.14 | 18.20 | +0.28% | 12.91 | 4.41% |
| 2025-10-31 | 17.61 | 18.45 | 17.53 | 18.15 | +3.77% | 7.49 | 2.57% |
| 2025-10-30 | 17.64 | 17.78 | 17.46 | 17.49 | -0.91% | 3.60 | 1.27% |
| 2025-10-29 | 17.75 | 17.76 | 17.35 | 17.65 | -0.68% | 4.07 | 1.44% |
| 2025-10-28 | 17.80 | 17.90 | 17.58 | 17.77 | -0.11% | 4.24 | 1.48% |
| 2025-10-27 | 17.66 | 18.36 | 17.63 | 17.79 | +3.91% | 8.04 | 2.77% |
| 2025-10-24 | 16.90 | 17.35 | 16.86 | 17.12 | +1.24% | 4.63 | 1.67% |
| 2025-10-23 | 17.27 | 17.41 | 16.45 | 16.91 | -2.54% | 7.31 | 2.68% |