乐心医疗 sz.300562
13.29
+0.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.35 | 13.37 | 12.96 | 13.29 | +0.99% | 0.83 | 3.86% |
| 2026-05-21 | 13.50 | 13.95 | 13.16 | 13.16 | -1.86% | 1.00 | 4.49% |
| 2026-05-20 | 13.73 | 13.73 | 13.29 | 13.41 | -2.83% | 0.75 | 3.45% |
| 2026-05-19 | 13.73 | 13.92 | 13.53 | 13.80 | +0.66% | 0.62 | 2.75% |
| 2026-05-18 | 13.85 | 13.88 | 13.59 | 13.71 | -0.58% | 0.64 | 2.87% |
| 2026-05-15 | 13.81 | 14.13 | 13.70 | 13.79 | -0.14% | 0.82 | 3.62% |
| 2026-05-14 | 14.15 | 14.22 | 13.81 | 13.81 | -1.50% | 0.74 | 3.26% |
| 2026-05-13 | 14.16 | 14.29 | 14.13 | 14.15 | +0.07% | 0.69 | 2.98% |
| 2026-05-12 | 14.48 | 14.49 | 14.06 | 14.14 | -2.55% | 0.84 | 3.61% |
| 2026-05-11 | 14.43 | 14.55 | 14.23 | 14.51 | -0.48% | 1.06 | 4.53% |
| 2026-05-08 | 14.40 | 14.61 | 14.36 | 14.58 | +0.97% | 0.94 | 3.96% |
| 2026-05-07 | 14.36 | 14.46 | 14.25 | 14.44 | +0.84% | 0.89 | 3.81% |
| 2026-05-06 | 14.40 | 14.43 | 14.21 | 14.32 | +0.21% | 1.19 | 5.11% |
| 2026-04-30 | 14.51 | 14.76 | 14.19 | 14.29 | -1.18% | 1.26 | 5.39% |
| 2026-04-29 | 14.15 | 14.58 | 14.06 | 14.46 | +2.19% | 1.47 | 6.27% |
| 2026-04-28 | 14.40 | 14.60 | 14.02 | 14.15 | -1.74% | 1.84 | 7.93% |
| 2026-04-27 | 14.33 | 14.57 | 14.25 | 14.40 | -0.48% | 1.78 | 7.58% |
| 2026-04-24 | 14.40 | 14.65 | 13.73 | 14.47 | +0.63% | 2.59 | 11.08% |
| 2026-04-23 | 14.08 | 14.74 | 14.01 | 14.38 | +2.13% | 2.24 | 9.53% |
| 2026-04-22 | 13.98 | 14.23 | 13.86 | 14.08 | +0.36% | 0.95 | 4.17% |