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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.23 | 13.41 | 13.09 | 13.31 | +0.68% | 0.52 | 2.40% |
| 2025-12-16 | 13.28 | 13.34 | 13.07 | 13.22 | -0.45% | 0.47 | 2.20% |
| 2025-12-15 | 13.31 | 13.44 | 13.25 | 13.28 | -0.60% | 0.41 | 1.92% |
| 2025-12-12 | 13.47 | 13.59 | 13.35 | 13.36 | -0.52% | 0.56 | 2.54% |
| 2025-12-11 | 13.71 | 13.76 | 13.43 | 13.43 | -2.19% | 0.73 | 3.31% |
| 2025-12-10 | 13.96 | 14.06 | 13.71 | 13.73 | -3.65% | 1.61 | 7.19% |
| 2025-12-09 | 13.94 | 14.38 | 13.75 | 14.25 | +2.52% | 1.40 | 6.15% |
| 2025-12-08 | 13.96 | 14.06 | 13.88 | 13.90 | -0.29% | 0.50 | 2.19% |
| 2025-12-05 | 13.86 | 13.95 | 13.67 | 13.94 | +0.36% | 0.59 | 2.65% |
| 2025-12-04 | 14.04 | 14.04 | 13.72 | 13.89 | -0.93% | 0.59 | 2.63% |
| 2025-12-03 | 14.16 | 14.22 | 13.95 | 14.02 | -1.20% | 0.74 | 3.27% |
| 2025-12-02 | 14.25 | 14.27 | 14.14 | 14.19 | -0.63% | 0.62 | 2.71% |
| 2025-12-01 | 14.18 | 14.33 | 14.06 | 14.28 | +0.56% | 1.18 | 5.13% |
| 2025-11-28 | 14.49 | 14.49 | 14.04 | 14.20 | -2.00% | 1.87 | 8.13% |
| 2025-11-27 | 14.23 | 15.20 | 13.87 | 14.49 | +2.04% | 3.15 | 13.30% |
| 2025-11-26 | 13.71 | 14.36 | 13.69 | 14.20 | +3.88% | 1.51 | 6.62% |
| 2025-11-25 | 13.55 | 13.76 | 13.44 | 13.67 | +1.48% | 0.47 | 2.11% |
| 2025-11-24 | 13.32 | 13.75 | 13.22 | 13.47 | +1.89% | 0.59 | 2.73% |
| 2025-11-21 | 13.85 | 13.94 | 13.18 | 13.22 | -4.55% | 0.87 | 4.02% |
| 2025-11-20 | 14.00 | 14.09 | 13.77 | 13.85 | -1.07% | 0.49 | 2.16% |