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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.03 | 14.31 | 13.93 | 14.29 | +2.13% | 1.02 | 4.41% |
| 2025-06-23 | 13.80 | 14.04 | 13.79 | 13.99 | +2.84% | 1.00 | 4.41% |
| 2025-06-20 | 13.66 | 13.79 | 13.55 | 13.60 | -0.51% | 0.52 | 2.36% |
| 2025-06-19 | 14.01 | 14.13 | 13.63 | 13.67 | -2.89% | 0.90 | 3.99% |
| 2025-06-18 | 14.19 | 14.40 | 14.02 | 14.08 | -1.59% | 0.97 | 4.22% |
| 2025-06-17 | 14.22 | 14.86 | 14.22 | 14.31 | +0.91% | 1.72 | 7.27% |
| 2025-06-16 | 14.09 | 14.37 | 14.07 | 14.18 | +0.35% | 0.83 | 3.60% |
| 2025-06-13 | 14.56 | 14.72 | 14.10 | 14.13 | -4.24% | 1.31 | 5.62% |
| 2025-06-12 | 14.62 | 14.82 | 14.53 | 14.75 | +0.81% | 0.97 | 4.07% |
| 2025-06-11 | 14.65 | 14.97 | 14.57 | 14.63 | +0.14% | 1.10 | 4.60% |
| 2025-06-10 | 14.81 | 15.03 | 14.40 | 14.61 | -1.21% | 1.52 | 6.37% |
| 2025-06-09 | 14.59 | 14.92 | 14.56 | 14.79 | +1.50% | 1.19 | 4.97% |
| 2025-06-06 | 14.70 | 14.83 | 14.46 | 14.57 | -0.94% | 1.11 | 4.70% |
| 2025-06-05 | 14.96 | 15.07 | 14.61 | 14.71 | -2.05% | 1.75 | 7.30% |
| 2025-06-04 | 14.22 | 15.06 | 14.14 | 15.02 | +6.54% | 3.13 | 13.08% |
| 2025-06-03 | 13.74 | 14.21 | 13.70 | 14.10 | +1.79% | 0.91 | 3.97% |
| 2025-05-30 | 14.03 | 14.16 | 13.81 | 13.85 | -1.20% | 0.93 | 4.08% |
| 2025-05-29 | 13.49 | 14.06 | 13.49 | 14.02 | +3.37% | 0.98 | 4.36% |
| 2025-05-28 | 13.70 | 13.81 | 13.47 | 13.56 | -0.94% | 0.60 | 2.74% |
| 2025-05-27 | 13.88 | 13.88 | 13.59 | 13.69 | -1.36% | 0.59 | 2.63% |