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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.45 | 19.30 | 18.44 | 19.03 | +3.62% | 11.81 | 3.81% |
| 2025-09-15 | 18.30 | 18.59 | 18.22 | 18.37 | +0.11% | 4.55 | 1.52% |
| 2025-09-12 | 17.92 | 18.71 | 17.88 | 18.35 | +2.61% | 8.01 | 2.69% |
| 2025-09-11 | 17.80 | 17.93 | 16.85 | 17.88 | -1.20% | 10.47 | 3.67% |
| 2025-09-10 | 18.14 | 18.44 | 18.00 | 18.10 | +0.05% | 3.77 | 1.27% |
| 2025-09-09 | 18.73 | 18.73 | 17.85 | 18.09 | -3.54% | 6.40 | 2.15% |
| 2025-09-08 | 18.46 | 18.95 | 18.35 | 18.75 | +1.56% | 7.02 | 2.30% |
| 2025-09-05 | 17.93 | 18.53 | 17.67 | 18.46 | +3.96% | 7.48 | 2.52% |
| 2025-09-04 | 18.24 | 18.64 | 17.44 | 17.76 | -2.50% | 7.80 | 2.66% |
| 2025-09-03 | 18.59 | 18.86 | 18.12 | 18.22 | -2.03% | 6.74 | 2.24% |
| 2025-09-02 | 19.26 | 19.48 | 18.44 | 18.59 | -4.24% | 9.75 | 3.17% |
| 2025-09-01 | 18.79 | 19.43 | 18.71 | 19.42 | +3.05% | 11.58 | 3.71% |
| 2025-08-29 | 19.09 | 19.28 | 18.73 | 18.84 | -1.09% | 9.46 | 3.06% |
| 2025-08-28 | 19.03 | 19.28 | 18.48 | 19.05 | +0.68% | 11.63 | 3.77% |
| 2025-08-27 | 19.87 | 20.07 | 18.90 | 18.92 | -4.79% | 11.25 | 3.53% |
| 2025-08-26 | 20.51 | 20.78 | 19.77 | 19.87 | -2.76% | 13.12 | 3.98% |
| 2025-08-25 | 18.44 | 21.18 | 18.37 | 20.44 | +13.55% | 24.41 | 7.44% |
| 2025-08-22 | 18.29 | 18.29 | 17.87 | 18.00 | -1.30% | 7.35 | 2.51% |
| 2025-08-21 | 17.85 | 18.70 | 17.84 | 18.24 | +2.05% | 10.63 | 3.56% |
| 2025-08-20 | 17.84 | 18.10 | 17.55 | 17.87 | -0.22% | 6.78 | 2.34% |