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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.86 | 13.95 | 13.72 | 13.88 | +0.07% | 0.72 | 3.19% |
| 2025-05-23 | 14.00 | 14.31 | 13.85 | 13.87 | -0.36% | 1.13 | 4.95% |
| 2025-05-22 | 14.31 | 14.43 | 13.88 | 13.92 | -2.23% | 1.11 | 4.86% |
| 2025-05-21 | 14.46 | 14.53 | 14.21 | 14.24 | -1.71% | 0.90 | 3.89% |
| 2025-05-20 | 14.37 | 14.54 | 14.36 | 14.48 | +0.07% | 0.96 | 4.09% |
| 2025-05-19 | 14.38 | 14.60 | 14.12 | 14.47 | +0.27% | 1.05 | 4.51% |
| 2025-05-16 | 14.41 | 14.53 | 14.34 | 14.44 | -0.14% | 0.85 | 3.61% |
| 2025-05-15 | 14.76 | 14.89 | 14.45 | 14.46 | -2.21% | 1.27 | 5.38% |
| 2025-05-14 | 14.88 | 15.02 | 14.64 | 14.78 | -0.67% | 1.82 | 7.57% |
| 2025-05-13 | 15.28 | 15.40 | 14.73 | 14.88 | +1.01% | 2.68 | 11.03% |
| 2025-05-12 | 14.51 | 15.00 | 14.32 | 14.73 | +2.70% | 1.93 | 8.10% |
| 2025-05-09 | 14.65 | 14.71 | 14.27 | 14.35 | -2.10% | 1.48 | 6.34% |
| 2025-05-08 | 14.51 | 14.95 | 14.40 | 14.65 | +0.75% | 1.60 | 6.68% |
| 2025-05-07 | 14.64 | 15.01 | 14.39 | 14.54 | 0.00% | 2.06 | 8.60% |
| 2025-05-06 | 14.28 | 14.56 | 14.13 | 14.54 | +1.88% | 1.77 | 7.59% |