乐心医疗(300562)股票行情
乐心医疗(300562)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 15.31 | 15.93 | 0.55 | 3.58% | 15.31 | 16.25 | 240173 | 38289.75 | 14.91% | 20.00 |
| 2025-03-27 | 14.78 | 15.38 | 0.60 | 4.06% | 14.72 | 15.73 | 195322 | 29893.44 | 12.13% | 34.00 |
| 2025-03-26 | 14.79 | 14.78 | 0.00 | 0.00% | 14.63 | 14.97 | 49863 | 7399.06 | 3.10% | 0.00 |
| 2025-03-25 | 14.75 | 14.78 | 0.00 | 0.00% | 14.48 | 14.98 | 81575 | 12024.14 | 5.06% | 0.00 |
| 2025-03-24 | 15.57 | 14.78 | -0.61 | -3.96% | 14.43 | 15.66 | 115425 | 17194.11 | 7.17% | 0.00 |
| 2025-03-21 | 15.91 | 15.39 | -0.56 | -3.51% | 15.34 | 16.02 | 85999 | 13392.24 | 5.34% | 0.00 |
| 2025-03-20 | 16.01 | 15.95 | -0.15 | -0.93% | 15.88 | 16.14 | 77384 | 12370.40 | 4.80% | 0.00 |
| 2025-03-19 | 16.12 | 16.10 | -0.20 | -1.23% | 16.01 | 16.52 | 102032 | 16563.93 | 6.33% | 1.00 |
| 2025-03-18 | 16.38 | 16.30 | 0.15 | 0.93% | 16.00 | 16.56 | 148787 | 24207.19 | 9.24% | 0.00 |
| 2025-03-17 | 15.93 | 16.15 | 0.25 | 1.57% | 15.66 | 16.32 | 120810 | 19406.89 | 7.50% | 0.00 |
| 2025-03-14 | 15.50 | 15.90 | 0.32 | 2.05% | 15.32 | 15.92 | 111089 | 17377.29 | 6.90% | 13.00 |
| 2025-03-13 | 15.96 | 15.58 | -0.39 | -2.44% | 15.31 | 16.34 | 135876 | 21322.05 | 8.44% | 0.00 |
| 2025-03-12 | 15.90 | 15.97 | 0.09 | 0.57% | 15.61 | 16.33 | 145665 | 23211.52 | 9.04% | 0.00 |
| 2025-03-11 | 15.84 | 15.88 | -0.33 | -2.04% | 15.66 | 16.22 | 170472 | 27099.10 | 10.58% | 1.00 |
| 2025-03-10 | 17.52 | 16.21 | 0.04 | 0.25% | 16.08 | 17.78 | 291609 | 48685.75 | 18.10% | 0.00 |
| 2025-03-07 | 16.70 | 16.17 | -0.72 | -4.26% | 15.95 | 16.83 | 139355 | 22790.21 | 8.65% | 0.00 |
| 2025-03-06 | 16.27 | 16.89 | 0.62 | 3.81% | 16.17 | 17.10 | 186393 | 31129.25 | 11.57% | 1.00 |
| 2025-03-05 | 16.60 | 16.27 | -0.37 | -2.22% | 15.90 | 16.75 | 162422 | 26359.65 | 10.08% | 15.00 |
| 2025-03-04 | 16.35 | 16.64 | 0.07 | 0.42% | 16.32 | 17.08 | 151438 | 25320.47 | 9.40% | 0.00 |
| 2025-03-03 | 16.39 | 16.57 | 0.18 | 1.10% | 15.98 | 17.34 | 214952 | 35842.14 | 13.35% | 0.00 |
| 2025-02-28 | 16.65 | 16.39 | -0.26 | -1.56% | 16.35 | 18.00 | 306849 | 52680.26 | 19.05% | 0.00 |
| 2025-02-27 | 16.76 | 16.65 | -0.17 | -1.01% | 16.13 | 16.98 | 167299 | 27638.64 | 10.39% | 0.00 |
| 2025-02-26 | 17.01 | 16.82 | -0.25 | -1.46% | 16.62 | 17.15 | 185256 | 31182.58 | 11.50% | 0.00 |
| 2025-02-25 | 17.19 | 17.07 | -0.46 | -2.62% | 16.89 | 17.57 | 217637 | 37473.21 | 13.51% | 13.00 |
| 2025-02-24 | 17.44 | 17.53 | -0.03 | -0.17% | 16.90 | 17.86 | 244102 | 42429.60 | 15.15% | 20.00 |
| 2025-02-21 | 17.31 | 17.56 | 0.06 | 0.34% | 17.24 | 17.89 | 318491 | 56048.68 | 19.77% | 0.00 |
| 2025-02-20 | 17.15 | 17.50 | 0.30 | 1.74% | 17.00 | 19.10 | 385960 | 69326.77 | 23.96% | 12.00 |
| 2025-02-19 | 16.60 | 17.20 | 0.58 | 3.49% | 16.32 | 17.80 | 371376 | 63735.12 | 23.06% | 86.00 |
| 2025-02-18 | 17.02 | 16.62 | -0.77 | -4.43% | 16.45 | 17.49 | 364542 | 61710.27 | 22.63% | 3.00 |
| 2025-02-17 | 16.60 | 17.39 | 1.68 | 10.69% | 16.05 | 17.99 | 515420 | 87398.45 | 32.00% | 8.00 |
| 2025-02-14 | 14.88 | 15.71 | 0.90 | 6.08% | 14.88 | 15.98 | 375594 | 58489.33 | 23.32% | 31.00 |
| 2025-02-13 | 15.05 | 14.81 | -0.28 | -1.86% | 14.52 | 15.17 | 193142 | 28603.72 | 11.99% | 0.00 |
| 2025-02-12 | 14.88 | 15.09 | 0.06 | 0.40% | 14.61 | 15.32 | 246514 | 36788.17 | 15.30% | 0.00 |
| 2025-02-11 | 14.89 | 15.03 | 0.10 | 0.67% | 14.81 | 15.54 | 280552 | 42604.51 | 17.42% | 0.00 |
| 2025-02-10 | 14.31 | 14.93 | 0.79 | 5.59% | 14.31 | 15.25 | 277273 | 41045.43 | 17.21% | 41.00 |
| 2025-02-07 | 13.80 | 14.14 | 0.38 | 2.76% | 13.69 | 14.39 | 236361 | 33305.61 | 14.67% | 0.00 |
| 2025-02-06 | 13.03 | 13.76 | 0.73 | 5.60% | 12.84 | 14.33 | 200877 | 27325.67 | 12.47% | 47.00 |
| 2025-02-05 | 12.71 | 13.03 | 0.38 | 3.00% | 12.67 | 13.09 | 94263 | 12205.52 | 5.85% | 0.00 |
| 2025-01-27 | 13.08 | 12.65 | -0.36 | -2.77% | 12.65 | 13.23 | 92309 | 11894.93 | 5.73% | 16.00 |
| 2025-01-24 | 12.66 | 13.01 | 0.30 | 2.36% | 12.57 | 13.05 | 109957 | 14108.93 | 6.83% | 0.00 |
| 2025-01-23 | 12.90 | 12.71 | 0.00 | 0.00% | 12.71 | 13.20 | 127915 | 16561.49 | 7.94% | 19.00 |
| 2025-01-22 | 12.88 | 12.71 | -0.13 | -1.01% | 12.61 | 13.09 | 126890 | 16317.12 | 7.88% | 30.00 |
| 2025-01-21 | 12.99 | 12.84 | -0.02 | -0.16% | 12.61 | 12.99 | 96717 | 12340.48 | 6.00% | 4.00 |
| 2025-01-20 | 12.44 | 12.86 | 0.46 | 3.71% | 12.42 | 13.15 | 145555 | 18667.77 | 9.04% | 0.00 |
| 2025-01-17 | 12.50 | 12.40 | -0.14 | -1.12% | 12.24 | 12.54 | 83828 | 10382.31 | 5.20% | 0.00 |
| 2025-01-16 | 12.58 | 12.54 | 0.04 | 0.32% | 12.38 | 12.83 | 96405 | 12142.49 | 5.99% | 0.00 |
| 2025-01-15 | 12.61 | 12.50 | -0.13 | -1.03% | 12.47 | 12.75 | 100959 | 12713.00 | 6.27% | 0.00 |
| 2025-01-14 | 12.22 | 12.63 | 0.51 | 4.21% | 12.20 | 12.65 | 134868 | 16855.91 | 8.37% | 6.00 |
| 2025-01-13 | 11.97 | 12.12 | -0.04 | -0.33% | 11.53 | 12.22 | 100144 | 11984.37 | 6.22% | 0.00 |
| 2025-01-10 | 12.48 | 12.16 | -0.17 | -1.38% | 12.16 | 12.77 | 154574 | 19308.23 | 9.60% | 17.00 |
| 2025-01-09 | 12.26 | 12.33 | -0.05 | -0.40% | 12.07 | 12.59 | 150312 | 18587.89 | 9.33% | 0.00 |
| 2025-01-08 | 12.80 | 12.38 | -0.95 | -7.13% | 11.89 | 13.08 | 270362 | 33746.10 | 16.79% | 0.00 |
| 2025-01-07 | 13.06 | 13.33 | 0.20 | 1.52% | 12.72 | 13.34 | 137760 | 17986.55 | 8.55% | 0.00 |
| 2025-01-06 | 13.02 | 13.13 | 0.13 | 1.00% | 12.55 | 13.60 | 153795 | 20231.03 | 9.55% | 7.00 |
| 2025-01-03 | 14.01 | 13.00 | -0.80 | -5.80% | 12.91 | 14.01 | 168881 | 22441.37 | 10.48% | 35.00 |
| 2025-01-02 | 14.71 | 13.80 | -1.08 | -7.26% | 13.60 | 14.80 | 249333 | 35237.49 | 15.48% | 29.00 |
| 2024-12-31 | 15.61 | 14.88 | -0.83 | -5.28% | 14.85 | 16.15 | 187400 | 29294.00 | 11.63% | 23.00 |
| 2024-12-30 | 15.82 | 15.71 | -0.33 | -2.06% | 15.55 | 16.18 | 169273 | 26688.78 | 10.51% | 57.00 |
| 2024-12-27 | 15.42 | 16.04 | 0.43 | 2.75% | 15.27 | 16.38 | 266016 | 42209.32 | 16.52% | 16.00 |
| 2024-12-26 | 15.01 | 15.61 | 0.17 | 1.10% | 14.86 | 15.78 | 220211 | 33973.36 | 13.67% | 0.00 |
| 2024-12-25 | 15.38 | 15.44 | 0.23 | 1.51% | 14.69 | 15.80 | 235801 | 35757.98 | 14.64% | 47.00 |
| 2024-12-24 | 15.77 | 15.21 | -0.23 | -1.49% | 14.74 | 15.80 | 265094 | 40156.11 | 16.46% | 58.00 |
| 2024-12-23 | 16.81 | 15.44 | -1.35 | -8.04% | 15.35 | 17.19 | 346939 | 55439.39 | 21.54% | 129.00 |
| 2024-12-20 | 16.10 | 16.79 | 0.61 | 3.77% | 15.95 | 18.30 | 436854 | 74209.21 | 27.12% | 42.00 |
| 2024-12-19 | 16.61 | 16.18 | -1.30 | -7.44% | 16.01 | 17.20 | 388862 | 63792.72 | 24.14% | 33.00 |
| 2024-12-18 | 16.14 | 17.48 | 1.18 | 7.24% | 15.40 | 18.38 | 558373 | 94583.16 | 34.67% | 8.00 |
| 2024-12-17 | 16.90 | 16.30 | -1.02 | -5.89% | 15.70 | 17.89 | 569208 | 92898.98 | 35.34% | 141.00 |
| 2024-12-16 | 14.43 | 17.32 | 2.89 | 20.03% | 14.43 | 17.32 | 631070 | 105363.73 | 39.18% | 0.00 |
| 2024-12-13 | 14.83 | 14.43 | -0.62 | -4.12% | 14.43 | 14.88 | 119444 | 17481.15 | 7.42% | 0.00 |
| 2024-12-12 | 14.88 | 15.05 | 0.18 | 1.21% | 14.66 | 15.48 | 162137 | 24264.77 | 10.07% | 36.00 |
| 2024-12-11 | 14.35 | 14.87 | 0.44 | 3.05% | 14.28 | 15.05 | 171643 | 25259.71 | 10.66% | 23.00 |
| 2024-12-10 | 14.99 | 14.43 | -0.09 | -0.62% | 14.38 | 15.08 | 161759 | 23805.38 | 10.04% | 17.00 |
| 2024-12-09 | 14.95 | 14.52 | -0.15 | -1.02% | 14.38 | 15.18 | 174478 | 25879.95 | 10.83% | 1.00 |
| 2024-12-06 | 14.54 | 14.67 | 0.08 | 0.55% | 14.37 | 14.84 | 116416 | 17012.31 | 7.23% | 70.00 |
| 2024-12-05 | 14.22 | 14.59 | 0.35 | 2.46% | 14.19 | 14.77 | 108219 | 15682.02 | 6.72% | 1.00 |
| 2024-12-04 | 14.76 | 14.24 | -0.54 | -3.65% | 14.11 | 14.76 | 139677 | 20058.21 | 8.67% | 0.00 |
| 2024-12-03 | 15.20 | 14.78 | -0.62 | -4.03% | 14.64 | 15.35 | 187911 | 27897.02 | 11.67% | 10.00 |
| 2024-12-02 | 14.91 | 15.40 | 0.71 | 4.83% | 14.91 | 15.66 | 246631 | 37847.94 | 15.31% | 1.00 |
| 2024-11-29 | 14.70 | 14.69 | -0.05 | -0.34% | 14.50 | 15.03 | 182721 | 26985.99 | 11.34% | 0.00 |
| 2024-11-28 | 14.81 | 14.74 | -0.18 | -1.21% | 14.66 | 15.15 | 187781 | 27898.71 | 11.66% | 0.00 |
深证大盘股票行情在线 K线走势图
