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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.92 | 16.00 | 15.08 | 15.30 | -4.49% | 2.75 | 11.06% |
| 2026-01-15 | 16.26 | 16.57 | 15.79 | 16.02 | -3.32% | 3.96 | 15.23% |
| 2026-01-14 | 16.01 | 17.45 | 15.88 | 16.57 | +3.56% | 7.39 | 27.17% |
| 2026-01-13 | 15.33 | 16.98 | 15.11 | 16.00 | +4.23% | 6.98 | 26.86% |
| 2026-01-12 | 14.69 | 15.37 | 14.60 | 15.35 | +5.64% | 2.99 | 12.15% |
| 2026-01-09 | 14.22 | 14.73 | 14.20 | 14.53 | +3.05% | 1.56 | 6.64% |
| 2026-01-08 | 14.03 | 14.20 | 13.93 | 14.10 | +1.22% | 0.76 | 3.31% |
| 2026-01-07 | 14.13 | 14.14 | 13.89 | 13.93 | -1.42% | 0.82 | 3.60% |
| 2026-01-06 | 14.23 | 14.31 | 14.00 | 14.13 | -0.70% | 1.32 | 5.76% |
| 2026-01-05 | 13.35 | 14.27 | 13.35 | 14.23 | +6.75% | 1.89 | 8.33% |
| 2025-12-31 | 13.49 | 13.50 | 13.28 | 13.33 | -0.82% | 0.42 | 1.93% |
| 2025-12-30 | 13.39 | 13.51 | 13.33 | 13.44 | +0.30% | 0.33 | 1.49% |
| 2025-12-29 | 13.56 | 13.59 | 13.36 | 13.40 | -1.18% | 0.37 | 1.69% |
| 2025-12-26 | 13.57 | 13.64 | 13.47 | 13.56 | -0.29% | 0.48 | 2.19% |
| 2025-12-25 | 13.56 | 13.63 | 13.47 | 13.60 | +0.52% | 0.42 | 1.93% |
| 2025-12-24 | 13.34 | 13.56 | 13.30 | 13.53 | +1.27% | 0.45 | 2.07% |
| 2025-12-23 | 13.56 | 13.57 | 13.35 | 13.36 | -1.47% | 0.44 | 2.00% |
| 2025-12-22 | 13.80 | 13.80 | 13.54 | 13.56 | -1.67% | 0.75 | 3.40% |
| 2025-12-19 | 13.62 | 13.82 | 13.50 | 13.79 | +1.40% | 0.77 | 3.45% |
| 2025-12-18 | 13.25 | 13.73 | 13.22 | 13.60 | +2.18% | 1.03 | 4.68% |