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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.98 | 14.02 | 13.79 | 13.80 | -1.36% | 0.60 | 2.66% |
| 2025-10-21 | 13.81 | 14.04 | 13.75 | 13.99 | +1.45% | 0.58 | 2.57% |
| 2025-10-20 | 13.80 | 13.91 | 13.66 | 13.79 | +0.66% | 0.49 | 2.20% |
| 2025-10-17 | 13.88 | 13.99 | 13.64 | 13.70 | -1.51% | 0.58 | 2.60% |
| 2025-10-16 | 14.13 | 14.16 | 13.86 | 13.91 | -1.49% | 0.60 | 2.64% |
| 2025-10-15 | 13.95 | 14.17 | 13.86 | 14.12 | +1.22% | 0.62 | 2.73% |
| 2025-10-14 | 14.15 | 14.21 | 13.85 | 13.95 | -0.36% | 0.79 | 3.45% |
| 2025-10-13 | 13.98 | 14.09 | 13.72 | 14.00 | -1.82% | 0.60 | 2.65% |
| 2025-10-10 | 14.20 | 14.41 | 14.18 | 14.26 | +0.56% | 0.63 | 2.73% |
| 2025-10-09 | 14.35 | 14.35 | 14.08 | 14.18 | 0.00% | 0.68 | 2.94% |
| 2025-09-30 | 14.15 | 14.25 | 14.10 | 14.18 | +0.35% | 0.49 | 2.11% |
| 2025-09-29 | 14.05 | 14.14 | 13.87 | 14.13 | +0.57% | 0.55 | 2.44% |
| 2025-09-26 | 14.06 | 14.28 | 13.94 | 14.05 | -0.92% | 0.56 | 2.45% |
| 2025-09-25 | 14.37 | 14.50 | 14.13 | 14.18 | -1.53% | 0.73 | 3.16% |
| 2025-09-24 | 14.11 | 14.40 | 14.02 | 14.40 | +1.62% | 0.62 | 2.68% |
| 2025-09-23 | 14.41 | 14.50 | 13.79 | 14.17 | -1.73% | 1.05 | 4.63% |
| 2025-09-22 | 14.59 | 14.69 | 14.35 | 14.42 | -0.55% | 0.56 | 2.39% |
| 2025-09-19 | 14.73 | 14.82 | 14.41 | 14.50 | -1.83% | 0.85 | 3.61% |
| 2025-09-18 | 14.93 | 15.14 | 14.68 | 14.77 | -1.27% | 1.24 | 5.13% |
| 2025-09-17 | 15.16 | 15.16 | 14.94 | 14.96 | -1.45% | 0.97 | 3.98% |