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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.96 | 15.18 | 14.91 | 15.18 | +0.93% | 0.97 | 3.98% |
| 2025-09-15 | 15.32 | 15.34 | 14.98 | 15.04 | -2.72% | 1.36 | 5.59% |
| 2025-09-12 | 15.19 | 15.80 | 15.11 | 15.46 | +1.71% | 1.99 | 7.97% |
| 2025-09-11 | 15.21 | 15.25 | 14.89 | 15.20 | +2.15% | 1.23 | 5.03% |
| 2025-09-10 | 14.85 | 14.99 | 14.79 | 14.88 | +0.13% | 0.60 | 2.49% |
| 2025-09-09 | 15.38 | 15.38 | 14.82 | 14.86 | -3.51% | 1.33 | 5.47% |
| 2025-09-08 | 15.02 | 15.40 | 15.01 | 15.40 | +2.26% | 1.19 | 4.82% |
| 2025-09-05 | 14.95 | 15.10 | 14.75 | 15.06 | +0.94% | 0.97 | 3.98% |
| 2025-09-04 | 14.94 | 15.26 | 14.71 | 14.92 | -0.07% | 1.31 | 5.38% |
| 2025-09-03 | 15.26 | 15.39 | 14.90 | 14.93 | -2.03% | 1.22 | 4.98% |
| 2025-09-02 | 15.42 | 15.57 | 15.07 | 15.24 | -1.23% | 1.43 | 5.77% |
| 2025-09-01 | 15.14 | 15.48 | 15.14 | 15.43 | +1.58% | 1.31 | 5.25% |
| 2025-08-29 | 15.29 | 15.41 | 15.07 | 15.19 | -0.78% | 1.30 | 5.27% |
| 2025-08-28 | 15.51 | 15.70 | 14.82 | 15.31 | -1.35% | 2.41 | 9.80% |
| 2025-08-27 | 16.47 | 16.64 | 15.51 | 15.52 | -4.84% | 3.20 | 12.30% |
| 2025-08-26 | 16.30 | 16.53 | 16.16 | 16.31 | -0.24% | 1.66 | 6.26% |
| 2025-08-25 | 16.18 | 16.46 | 16.15 | 16.35 | +1.29% | 1.78 | 6.70% |
| 2025-08-22 | 16.17 | 16.25 | 16.00 | 16.14 | -0.31% | 1.56 | 5.96% |
| 2025-08-21 | 16.27 | 16.44 | 16.12 | 16.19 | -0.73% | 1.65 | 6.19% |
| 2025-08-20 | 16.46 | 16.46 | 16.04 | 16.31 | -0.18% | 1.90 | 7.20% |