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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.72 | 15.81 | 15.53 | 15.72 | 0.00% | 1.65 | 6.47% |
| 2025-07-21 | 15.52 | 15.90 | 15.34 | 15.72 | +1.34% | 2.07 | 8.13% |
| 2025-07-18 | 15.56 | 15.58 | 15.28 | 15.52 | -0.19% | 0.98 | 3.93% |
| 2025-07-17 | 15.39 | 15.56 | 15.29 | 15.55 | +1.10% | 1.08 | 4.31% |
| 2025-07-16 | 15.38 | 15.48 | 15.27 | 15.38 | +0.06% | 0.86 | 3.44% |
| 2025-07-15 | 15.46 | 15.53 | 15.02 | 15.37 | -0.58% | 1.51 | 6.08% |
| 2025-07-14 | 15.41 | 15.66 | 15.41 | 15.46 | -0.13% | 1.38 | 5.46% |
| 2025-07-11 | 15.63 | 15.63 | 15.28 | 15.48 | -0.83% | 1.47 | 5.85% |
| 2025-07-10 | 15.61 | 15.74 | 15.41 | 15.61 | -0.76% | 1.68 | 6.66% |
| 2025-07-09 | 15.59 | 16.05 | 15.47 | 15.72 | +1.02% | 2.66 | 10.41% |
| 2025-07-08 | 15.53 | 15.65 | 15.28 | 15.57 | -0.70% | 2.15 | 8.54% |
| 2025-07-07 | 15.24 | 15.87 | 15.24 | 15.68 | +1.87% | 3.02 | 11.91% |
| 2025-07-04 | 15.61 | 15.87 | 15.30 | 15.39 | +0.32% | 3.42 | 13.55% |
| 2025-07-03 | 15.25 | 15.39 | 15.08 | 15.34 | +1.11% | 1.77 | 7.12% |
| 2025-07-02 | 15.40 | 15.52 | 15.05 | 15.17 | -2.36% | 3.08 | 12.40% |
| 2025-07-01 | 14.75 | 16.80 | 14.73 | 15.54 | +6.17% | 4.82 | 18.97% |
| 2025-06-30 | 14.35 | 14.70 | 14.31 | 14.63 | +2.22% | 0.98 | 4.15% |
| 2025-06-27 | 14.30 | 14.48 | 14.17 | 14.32 | +0.56% | 0.89 | 3.82% |
| 2025-06-26 | 14.36 | 14.39 | 14.15 | 14.24 | -1.17% | 0.77 | 3.30% |
| 2025-06-25 | 14.29 | 14.44 | 14.12 | 14.41 | +0.83% | 0.98 | 4.23% |