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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.97 | 14.13 | 13.50 | 14.03 | +0.14% | 1.49 | 6.64% |
| 2026-04-20 | 13.31 | 14.04 | 13.26 | 14.01 | +5.26% | 1.65 | 7.36% |
| 2026-04-17 | 13.42 | 13.42 | 13.23 | 13.31 | -1.11% | 0.53 | 2.43% |
| 2026-04-16 | 13.36 | 13.48 | 13.23 | 13.46 | +0.82% | 0.57 | 2.62% |
| 2026-04-15 | 13.46 | 13.51 | 13.31 | 13.35 | -0.37% | 0.55 | 2.53% |
| 2026-04-14 | 13.31 | 13.48 | 13.15 | 13.40 | +1.28% | 0.58 | 2.69% |
| 2026-04-13 | 13.25 | 13.35 | 13.15 | 13.23 | -0.30% | 0.55 | 2.55% |
| 2026-04-10 | 13.20 | 13.41 | 13.20 | 13.27 | +0.99% | 0.59 | 2.72% |
| 2026-04-09 | 13.35 | 13.43 | 13.06 | 13.14 | -1.79% | 0.54 | 2.50% |
| 2026-04-08 | 13.31 | 13.51 | 13.25 | 13.38 | +2.06% | 0.69 | 3.19% |
| 2026-04-07 | 12.66 | 13.29 | 12.51 | 13.11 | +3.55% | 0.78 | 3.67% |
| 2026-04-03 | 13.10 | 13.16 | 12.63 | 12.66 | -3.51% | 0.54 | 2.60% |
| 2026-04-02 | 13.30 | 13.53 | 13.02 | 13.12 | -2.02% | 0.57 | 2.68% |
| 2026-04-01 | 13.16 | 13.39 | 13.04 | 13.39 | +3.88% | 0.87 | 4.08% |
| 2026-03-31 | 13.18 | 13.34 | 12.89 | 12.89 | -2.50% | 0.55 | 2.58% |
| 2026-03-30 | 13.00 | 13.27 | 12.97 | 13.22 | +0.30% | 0.55 | 2.56% |
| 2026-03-27 | 12.77 | 13.25 | 12.70 | 13.18 | +2.25% | 0.66 | 3.12% |
| 2026-03-26 | 13.11 | 13.36 | 12.84 | 12.89 | -1.60% | 0.80 | 3.78% |
| 2026-03-25 | 13.08 | 13.28 | 12.96 | 13.10 | +2.91% | 0.98 | 4.62% |
| 2026-03-24 | 12.30 | 12.73 | 12.11 | 12.73 | +5.56% | 1.00 | 4.99% |