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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.78 | 12.84 | 11.99 | 12.06 | -7.94% | 1.03 | 5.11% |
| 2026-03-20 | 13.55 | 13.71 | 13.08 | 13.10 | -3.46% | 0.68 | 3.14% |
| 2026-03-19 | 13.86 | 13.93 | 13.49 | 13.57 | -2.72% | 0.62 | 2.82% |
| 2026-03-18 | 13.61 | 13.97 | 13.61 | 13.95 | +2.50% | 0.54 | 2.42% |
| 2026-03-17 | 13.82 | 13.94 | 13.60 | 13.61 | -1.59% | 0.49 | 2.18% |
| 2026-03-16 | 13.72 | 13.86 | 13.69 | 13.83 | 0.00% | 0.57 | 2.57% |
| 2026-03-13 | 13.75 | 13.98 | 13.69 | 13.83 | +0.22% | 0.70 | 3.11% |
| 2026-03-12 | 14.05 | 14.10 | 13.77 | 13.80 | -1.99% | 0.75 | 3.33% |
| 2026-03-11 | 14.23 | 14.24 | 14.02 | 14.08 | -0.91% | 0.51 | 2.23% |
| 2026-03-10 | 14.05 | 14.22 | 14.04 | 14.21 | +1.57% | 0.53 | 2.31% |
| 2026-03-09 | 13.90 | 14.06 | 13.80 | 13.99 | -0.92% | 0.60 | 2.67% |
| 2026-03-06 | 13.77 | 14.20 | 13.76 | 14.12 | +2.10% | 0.70 | 3.08% |
| 2026-03-05 | 13.84 | 14.00 | 13.72 | 13.83 | +1.69% | 0.80 | 3.55% |
| 2026-03-04 | 13.48 | 13.76 | 13.43 | 13.60 | -0.07% | 0.82 | 3.71% |
| 2026-03-03 | 13.98 | 14.20 | 13.59 | 13.61 | -2.99% | 1.02 | 4.54% |
| 2026-03-02 | 14.69 | 14.73 | 13.85 | 14.03 | -5.78% | 1.54 | 6.69% |
| 2026-02-27 | 14.67 | 14.89 | 14.58 | 14.89 | +1.50% | 0.80 | 3.37% |
| 2026-02-26 | 14.90 | 14.91 | 14.57 | 14.67 | -1.41% | 0.83 | 3.48% |
| 2026-02-25 | 14.84 | 14.97 | 14.76 | 14.88 | +0.61% | 0.94 | 3.90% |
| 2026-02-24 | 14.82 | 14.86 | 14.64 | 14.79 | +0.96% | 0.54 | 2.26% |