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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.10 | 18.10 | 17.32 | 17.35 | -4.41% | 5.80 | 2.04% |
| 2025-10-21 | 17.81 | 18.20 | 17.70 | 18.15 | +2.37% | 4.85 | 1.67% |
| 2025-10-20 | 17.56 | 18.08 | 17.48 | 17.73 | +2.60% | 5.31 | 1.85% |
| 2025-10-17 | 17.89 | 18.08 | 17.20 | 17.28 | -3.46% | 4.93 | 1.73% |
| 2025-10-16 | 17.81 | 18.08 | 17.70 | 17.90 | +0.39% | 4.59 | 1.59% |
| 2025-10-15 | 17.22 | 17.96 | 17.17 | 17.83 | +3.72% | 6.72 | 2.35% |
| 2025-10-14 | 17.12 | 17.68 | 17.09 | 17.19 | +0.53% | 5.75 | 2.04% |
| 2025-10-13 | 16.90 | 17.29 | 16.82 | 17.10 | -1.89% | 5.14 | 1.86% |
| 2025-10-10 | 17.33 | 17.76 | 17.33 | 17.43 | +0.40% | 4.78 | 1.69% |
| 2025-10-09 | 17.65 | 17.68 | 17.10 | 17.36 | -0.91% | 5.58 | 1.99% |
| 2025-09-30 | 17.40 | 17.59 | 17.32 | 17.52 | +0.98% | 3.25 | 1.15% |
| 2025-09-29 | 17.38 | 17.58 | 17.16 | 17.35 | -0.17% | 5.05 | 1.80% |
| 2025-09-26 | 17.67 | 17.78 | 17.37 | 17.38 | -2.30% | 3.95 | 1.39% |
| 2025-09-25 | 17.84 | 18.30 | 17.62 | 17.79 | -0.50% | 5.57 | 1.93% |
| 2025-09-24 | 17.82 | 17.99 | 17.65 | 17.88 | +0.28% | 4.54 | 1.58% |
| 2025-09-23 | 17.96 | 18.50 | 17.43 | 17.83 | -0.28% | 6.09 | 2.11% |
| 2025-09-22 | 18.44 | 18.78 | 17.66 | 17.88 | -2.43% | 6.69 | 2.27% |
| 2025-09-19 | 18.68 | 18.88 | 18.24 | 18.33 | -2.32% | 4.93 | 1.64% |
| 2025-09-18 | 18.77 | 19.16 | 18.49 | 18.76 | +0.26% | 6.93 | 2.25% |
| 2025-09-17 | 19.13 | 19.55 | 18.61 | 18.71 | -1.67% | 7.71 | 2.50% |