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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.40 | 14.43 | 13.94 | 14.00 | -2.71% | 0.67 | 2.95% |
| 2025-11-18 | 14.41 | 14.57 | 14.23 | 14.39 | -0.90% | 0.80 | 3.44% |
| 2025-11-17 | 14.62 | 14.62 | 14.38 | 14.52 | -0.68% | 0.57 | 2.43% |
| 2025-11-14 | 14.51 | 14.78 | 14.50 | 14.62 | +0.27% | 0.76 | 3.20% |
| 2025-11-13 | 14.63 | 14.63 | 14.44 | 14.58 | -0.27% | 0.55 | 2.32% |
| 2025-11-12 | 14.58 | 14.69 | 14.54 | 14.62 | +0.62% | 0.75 | 3.17% |
| 2025-11-11 | 14.47 | 14.60 | 14.41 | 14.53 | +0.14% | 0.61 | 2.57% |
| 2025-11-10 | 14.30 | 14.52 | 14.28 | 14.51 | +1.47% | 0.53 | 2.28% |
| 2025-11-07 | 14.40 | 14.41 | 14.21 | 14.30 | -0.42% | 0.43 | 1.84% |
| 2025-11-06 | 14.51 | 14.51 | 14.30 | 14.36 | -0.90% | 0.65 | 2.78% |
| 2025-11-05 | 14.47 | 14.56 | 14.36 | 14.49 | -0.28% | 0.61 | 2.61% |
| 2025-11-04 | 14.58 | 14.60 | 14.43 | 14.53 | -0.48% | 0.64 | 2.72% |
| 2025-11-03 | 14.48 | 14.62 | 14.41 | 14.60 | +0.62% | 0.88 | 3.74% |
| 2025-10-31 | 14.33 | 14.54 | 14.25 | 14.51 | +1.19% | 0.93 | 3.99% |
| 2025-10-30 | 14.31 | 14.54 | 14.26 | 14.34 | +0.35% | 1.07 | 4.57% |
| 2025-10-29 | 14.31 | 14.36 | 14.12 | 14.29 | 0.00% | 0.70 | 3.04% |
| 2025-10-28 | 14.31 | 14.45 | 14.26 | 14.29 | +0.28% | 1.15 | 4.94% |
| 2025-10-27 | 13.98 | 14.28 | 13.98 | 14.25 | +2.22% | 1.13 | 4.91% |
| 2025-10-24 | 13.82 | 13.99 | 13.82 | 13.94 | +0.87% | 0.57 | 2.53% |
| 2025-10-23 | 13.77 | 13.83 | 13.62 | 13.82 | +0.14% | 0.53 | 2.38% |