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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.70 | 14.88 | 14.64 | 14.65 | -0.81% | 0.53 | 2.22% |
| 2026-02-12 | 14.96 | 14.96 | 14.62 | 14.77 | -0.47% | 0.63 | 2.63% |
| 2026-02-11 | 14.87 | 15.03 | 14.82 | 14.84 | -0.27% | 0.70 | 2.90% |
| 2026-02-10 | 14.85 | 14.98 | 14.74 | 14.88 | +0.47% | 0.83 | 3.46% |
| 2026-02-09 | 14.80 | 14.86 | 14.62 | 14.81 | +1.30% | 0.89 | 3.71% |
| 2026-02-06 | 14.63 | 14.84 | 14.58 | 14.62 | -0.54% | 0.79 | 3.29% |
| 2026-02-05 | 14.69 | 14.80 | 14.59 | 14.70 | +0.07% | 0.65 | 2.74% |
| 2026-02-04 | 14.75 | 14.76 | 14.50 | 14.69 | -0.27% | 0.84 | 3.53% |
| 2026-02-03 | 14.48 | 14.73 | 14.45 | 14.73 | +2.43% | 0.69 | 2.90% |
| 2026-02-02 | 14.55 | 14.78 | 14.38 | 14.38 | -1.17% | 0.75 | 3.18% |
| 2026-01-30 | 14.73 | 14.77 | 14.42 | 14.55 | -0.68% | 0.90 | 3.79% |
| 2026-01-29 | 14.75 | 15.05 | 14.44 | 14.65 | -0.61% | 1.02 | 4.28% |
| 2026-01-28 | 15.21 | 15.25 | 14.68 | 14.74 | -2.45% | 1.17 | 4.86% |
| 2026-01-27 | 15.13 | 15.18 | 14.59 | 15.11 | -0.20% | 1.34 | 5.55% |
| 2026-01-26 | 15.53 | 15.56 | 15.03 | 15.14 | -1.82% | 1.46 | 5.93% |
| 2026-01-23 | 15.30 | 15.47 | 15.24 | 15.42 | +1.05% | 1.34 | 5.37% |
| 2026-01-22 | 15.13 | 15.46 | 15.07 | 15.26 | +0.86% | 1.18 | 4.76% |
| 2026-01-21 | 14.97 | 15.33 | 14.87 | 15.13 | +0.33% | 1.18 | 4.81% |
| 2026-01-20 | 15.29 | 15.30 | 14.91 | 15.08 | -0.46% | 1.45 | 5.91% |
| 2026-01-19 | 15.19 | 15.40 | 14.95 | 15.15 | -0.98% | 1.85 | 7.50% |