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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.30 | 16.76 | 16.27 | 16.34 | 0.00% | 2.84 | 10.55% |
| 2025-08-18 | 16.56 | 16.64 | 16.29 | 16.34 | -2.89% | 4.00 | 14.95% |
| 2025-08-15 | 16.57 | 16.83 | 16.32 | 16.83 | +2.60% | 2.01 | 7.41% |
| 2025-08-14 | 16.87 | 16.96 | 16.37 | 16.40 | -3.39% | 2.27 | 8.39% |
| 2025-08-13 | 17.04 | 17.34 | 16.64 | 16.98 | +1.12% | 2.46 | 8.90% |
| 2025-08-12 | 16.99 | 17.63 | 16.73 | 16.79 | -1.57% | 2.76 | 9.95% |
| 2025-08-11 | 16.55 | 17.09 | 16.49 | 17.05 | +1.60% | 2.37 | 8.63% |
| 2025-08-08 | 16.66 | 17.20 | 16.42 | 16.79 | +0.71% | 2.89 | 10.57% |
| 2025-08-07 | 16.36 | 16.96 | 16.33 | 16.67 | +1.88% | 2.89 | 10.63% |
| 2025-08-06 | 16.45 | 16.56 | 16.23 | 16.36 | -0.54% | 1.62 | 6.09% |
| 2025-08-05 | 16.45 | 16.65 | 16.22 | 16.45 | 0.00% | 1.55 | 5.81% |
| 2025-08-04 | 16.30 | 16.48 | 15.89 | 16.45 | +0.73% | 1.88 | 7.13% |
| 2025-08-01 | 16.16 | 16.53 | 16.10 | 16.33 | +1.60% | 2.06 | 7.78% |
| 2025-07-31 | 16.17 | 16.52 | 16.00 | 16.07 | -0.92% | 2.23 | 8.42% |
| 2025-07-30 | 16.23 | 16.48 | 15.99 | 16.22 | -0.18% | 2.15 | 8.15% |
| 2025-07-29 | 16.30 | 16.42 | 15.94 | 16.25 | -0.73% | 2.74 | 10.45% |
| 2025-07-28 | 16.64 | 17.36 | 16.12 | 16.37 | +1.54% | 4.27 | 15.96% |
| 2025-07-25 | 15.78 | 16.53 | 15.66 | 16.12 | +2.07% | 3.91 | 14.84% |
| 2025-07-24 | 15.72 | 15.99 | 15.55 | 15.79 | -0.06% | 2.05 | 8.04% |
| 2025-07-23 | 15.66 | 15.94 | 15.41 | 15.80 | +0.50% | 2.01 | 7.86% |