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 |
|---|
| 2026-03-25 | 13.08 | 13.10 | 0.37 | 2.91% | 12.96 | 13.28 | 74896 | 9823.82 | 4.62% | 0.00 |
| 2026-03-24 | 12.30 | 12.73 | 0.67 | 5.56% | 12.11 | 12.73 | 80991 | 10049.90 | 4.99% | 0.00 |
| 2026-03-23 | 12.78 | 12.06 | -1.04 | -7.94% | 11.99 | 12.84 | 82936 | 10308.99 | 5.11% | 0.00 |
| 2026-03-20 | 13.55 | 13.10 | -0.47 | -3.46% | 13.08 | 13.71 | 50921 | 6778.05 | 3.14% | 0.00 |
| 2026-03-19 | 13.86 | 13.57 | -0.38 | -2.72% | 13.49 | 13.93 | 45688 | 6232.49 | 2.82% | 0.00 |
| 2026-03-18 | 13.61 | 13.95 | 0.34 | 2.50% | 13.61 | 13.97 | 39264 | 5425.59 | 2.42% | 0.00 |
| 2026-03-17 | 13.82 | 13.61 | -0.22 | -1.59% | 13.60 | 13.94 | 35284 | 4862.88 | 2.18% | 0.00 |
| 2026-03-16 | 13.72 | 13.83 | 0.00 | 0.00% | 13.69 | 13.86 | 41673 | 5741.26 | 2.57% | 0.00 |
| 2026-03-13 | 13.75 | 13.83 | 0.03 | 0.22% | 13.69 | 13.98 | 50413 | 6986.05 | 3.11% | 0.00 |
| 2026-03-12 | 14.05 | 13.80 | -0.28 | -1.99% | 13.77 | 14.10 | 53933 | 7497.50 | 3.33% | 0.00 |
| 2026-03-11 | 14.23 | 14.08 | -0.13 | -0.91% | 14.02 | 14.24 | 36223 | 5111.18 | 2.23% | 0.00 |
| 2026-03-10 | 14.05 | 14.21 | 0.22 | 1.57% | 14.04 | 14.22 | 37431 | 5299.86 | 2.31% | 0.00 |
| 2026-03-09 | 13.90 | 13.99 | -0.13 | -0.92% | 13.80 | 14.06 | 43330 | 6036.69 | 2.67% | 0.00 |
| 2026-03-06 | 13.77 | 14.12 | 0.29 | 2.10% | 13.76 | 14.20 | 50022 | 7046.89 | 3.08% | 0.00 |
| 2026-03-05 | 13.84 | 13.83 | 0.23 | 1.69% | 13.72 | 14.00 | 57575 | 7979.40 | 3.55% | 0.00 |
| 2026-03-04 | 13.48 | 13.60 | -0.01 | -0.07% | 13.43 | 13.76 | 60133 | 8166.12 | 3.71% | 0.00 |
| 2026-03-03 | 13.98 | 13.61 | -0.42 | -2.99% | 13.59 | 14.20 | 73658 | 10226.00 | 4.54% | 0.00 |
| 2026-03-02 | 14.69 | 14.03 | -0.86 | -5.78% | 13.85 | 14.73 | 108494 | 15374.08 | 6.69% | 0.00 |
| 2026-02-27 | 14.67 | 14.89 | 0.22 | 1.50% | 14.58 | 14.89 | 54572 | 8049.11 | 3.37% | 0.00 |
| 2026-02-26 | 14.90 | 14.67 | -0.21 | -1.41% | 14.57 | 14.91 | 56393 | 8295.05 | 3.48% | 0.00 |
| 2026-02-25 | 14.84 | 14.88 | 0.09 | 0.61% | 14.76 | 14.97 | 63323 | 9438.86 | 3.90% | 0.00 |
| 2026-02-24 | 14.82 | 14.79 | 0.14 | 0.96% | 14.64 | 14.86 | 36647 | 5401.27 | 2.26% | 0.00 |
| 2026-02-13 | 14.70 | 14.65 | -0.12 | -0.81% | 14.64 | 14.88 | 35987 | 5315.07 | 2.22% | 0.00 |
| 2026-02-12 | 14.96 | 14.77 | -0.07 | -0.47% | 14.62 | 14.96 | 42719 | 6311.71 | 2.63% | 0.00 |
| 2026-02-11 | 14.87 | 14.84 | -0.04 | -0.27% | 14.82 | 15.03 | 46988 | 6996.17 | 2.90% | 0.00 |
| 2026-02-10 | 14.85 | 14.88 | 0.07 | 0.47% | 14.74 | 14.98 | 56040 | 8332.36 | 3.46% | 0.00 |
| 2026-02-09 | 14.80 | 14.81 | 0.19 | 1.30% | 14.62 | 14.86 | 60093 | 8861.74 | 3.71% | 0.00 |
| 2026-02-06 | 14.63 | 14.62 | -0.08 | -0.54% | 14.58 | 14.84 | 53407 | 7862.18 | 3.29% | 0.00 |
| 2026-02-05 | 14.69 | 14.70 | 0.01 | 0.07% | 14.59 | 14.80 | 44362 | 6525.18 | 2.74% | 0.00 |
| 2026-02-04 | 14.75 | 14.69 | -0.04 | -0.27% | 14.50 | 14.76 | 57192 | 8360.96 | 3.53% | 0.00 |
| 2026-02-03 | 14.48 | 14.73 | 0.35 | 2.43% | 14.45 | 14.73 | 47094 | 6868.39 | 2.90% | 0.00 |
| 2026-02-02 | 14.55 | 14.38 | -0.17 | -1.17% | 14.38 | 14.78 | 51600 | 7543.73 | 3.18% | 0.00 |
| 2026-01-30 | 14.73 | 14.55 | -0.10 | -0.68% | 14.42 | 14.77 | 61479 | 8957.45 | 3.79% | 0.00 |
| 2026-01-29 | 14.75 | 14.65 | -0.09 | -0.61% | 14.44 | 15.05 | 69342 | 10249.12 | 4.28% | 6.00 |
| 2026-01-28 | 15.21 | 14.74 | -0.37 | -2.45% | 14.68 | 15.25 | 78862 | 11737.45 | 4.86% | 0.00 |
| 2026-01-27 | 15.13 | 15.11 | -0.03 | -0.20% | 14.59 | 15.18 | 89978 | 13377.51 | 5.55% | 0.00 |
| 2026-01-26 | 15.53 | 15.14 | -0.28 | -1.82% | 15.03 | 15.56 | 96177 | 14591.55 | 5.93% | 0.00 |
| 2026-01-23 | 15.30 | 15.42 | 0.16 | 1.05% | 15.24 | 15.47 | 87069 | 13377.12 | 5.37% | 1.00 |
| 2026-01-22 | 15.13 | 15.26 | 0.13 | 0.86% | 15.07 | 15.46 | 77153 | 11763.19 | 4.76% | 0.00 |
| 2026-01-21 | 14.97 | 15.13 | 0.05 | 0.33% | 14.87 | 15.33 | 77972 | 11792.89 | 4.81% | 0.00 |
| 2026-01-20 | 15.29 | 15.08 | -0.07 | -0.46% | 14.91 | 15.30 | 95794 | 14470.05 | 5.91% | 0.00 |
| 2026-01-19 | 15.19 | 15.15 | -0.15 | -0.98% | 14.95 | 15.40 | 121680 | 18455.79 | 7.50% | 0.00 |
| 2026-01-16 | 15.92 | 15.30 | -0.72 | -4.49% | 15.08 | 16.00 | 179410 | 27543.41 | 11.06% | 0.00 |
| 2026-01-15 | 16.26 | 16.02 | -0.55 | -3.32% | 15.79 | 16.57 | 246979 | 39620.20 | 15.23% | 0.00 |
| 2026-01-14 | 16.01 | 16.57 | 0.57 | 3.56% | 15.88 | 17.45 | 440534 | 73937.19 | 27.17% | 5.00 |
| 2026-01-13 | 15.33 | 16.00 | 0.65 | 4.23% | 15.11 | 16.98 | 435588 | 69819.79 | 26.86% | 60.00 |
| 2026-01-12 | 14.69 | 15.35 | 0.82 | 5.64% | 14.60 | 15.37 | 197073 | 29922.81 | 12.15% | 0.00 |
| 2026-01-09 | 14.22 | 14.53 | 0.43 | 3.05% | 14.20 | 14.73 | 107599 | 15560.81 | 6.64% | 0.00 |
| 2026-01-08 | 14.03 | 14.10 | 0.17 | 1.22% | 13.93 | 14.20 | 53727 | 7574.35 | 3.31% | 0.00 |
| 2026-01-07 | 14.13 | 13.93 | -0.20 | -1.42% | 13.89 | 14.14 | 58337 | 8162.62 | 3.60% | 1.00 |
| 2026-01-06 | 14.23 | 14.13 | -0.10 | -0.70% | 14.00 | 14.31 | 93361 | 13201.43 | 5.76% | 1.00 |
| 2026-01-05 | 13.35 | 14.23 | 0.90 | 6.75% | 13.35 | 14.27 | 135143 | 18857.18 | 8.33% | 1.00 |
| 2025-12-31 | 13.49 | 13.33 | -0.11 | -0.82% | 13.28 | 13.50 | 31306 | 4172.39 | 1.93% | 0.00 |
| 2025-12-30 | 13.39 | 13.44 | 0.04 | 0.30% | 13.33 | 13.51 | 24235 | 3252.86 | 1.49% | 0.00 |
| 2025-12-29 | 13.56 | 13.40 | -0.16 | -1.18% | 13.36 | 13.59 | 27465 | 3696.70 | 1.69% | 30.00 |
| 2025-12-26 | 13.57 | 13.56 | -0.04 | -0.29% | 13.47 | 13.64 | 35495 | 4818.13 | 2.19% | 0.00 |
| 2025-12-25 | 13.56 | 13.60 | 0.07 | 0.52% | 13.47 | 13.63 | 31306 | 4242.70 | 1.93% | 0.00 |
| 2025-12-24 | 13.34 | 13.53 | 0.17 | 1.27% | 13.30 | 13.56 | 33523 | 4511.74 | 2.07% | 0.00 |
| 2025-12-23 | 13.56 | 13.36 | -0.20 | -1.47% | 13.35 | 13.57 | 32425 | 4350.85 | 2.00% | 0.00 |
| 2025-12-22 | 13.80 | 13.56 | -0.23 | -1.67% | 13.54 | 13.80 | 55091 | 7498.46 | 3.40% | 1.00 |
| 2025-12-19 | 13.62 | 13.79 | 0.19 | 1.40% | 13.50 | 13.82 | 55962 | 7673.51 | 3.45% | 0.00 |
| 2025-12-18 | 13.25 | 13.60 | 0.29 | 2.18% | 13.22 | 13.73 | 75827 | 10276.84 | 4.68% | 0.00 |
| 2025-12-17 | 13.23 | 13.31 | 0.09 | 0.68% | 13.09 | 13.41 | 38953 | 5158.21 | 2.40% | 0.00 |
| 2025-12-16 | 13.28 | 13.22 | -0.06 | -0.45% | 13.07 | 13.34 | 35629 | 4709.55 | 2.20% | 0.00 |
| 2025-12-15 | 13.31 | 13.28 | -0.08 | -0.60% | 13.25 | 13.44 | 31102 | 4146.51 | 1.92% | 0.00 |
| 2025-12-12 | 13.47 | 13.36 | -0.07 | -0.52% | 13.35 | 13.59 | 41249 | 5550.29 | 2.54% | 0.00 |
| 2025-12-11 | 13.71 | 13.43 | -0.30 | -2.18% | 13.43 | 13.76 | 53719 | 7272.51 | 3.31% | 0.00 |
| 2025-12-10 | 13.96 | 13.73 | -0.52 | -3.65% | 13.71 | 14.06 | 116581 | 16101.49 | 7.19% | 1.00 |
| 2025-12-09 | 13.94 | 14.25 | 0.35 | 2.52% | 13.75 | 14.38 | 99680 | 14030.43 | 6.15% | 57.00 |
| 2025-12-08 | 13.96 | 13.90 | -0.04 | -0.29% | 13.88 | 14.06 | 35488 | 4951.05 | 2.19% | 1.00 |
| 2025-12-05 | 13.86 | 13.94 | 0.05 | 0.36% | 13.67 | 13.95 | 43034 | 5939.11 | 2.65% | 0.00 |
| 2025-12-04 | 14.04 | 13.89 | -0.13 | -0.93% | 13.72 | 14.04 | 42631 | 5914.30 | 2.63% | 0.00 |
| 2025-12-03 | 14.16 | 14.02 | -0.17 | -1.20% | 13.95 | 14.22 | 53005 | 7435.57 | 3.27% | 0.00 |
| 2025-12-02 | 14.25 | 14.19 | -0.09 | -0.63% | 14.14 | 14.27 | 43934 | 6241.73 | 2.71% | 0.00 |
| 2025-12-01 | 14.18 | 14.28 | 0.08 | 0.56% | 14.06 | 14.33 | 83246 | 11822.42 | 5.13% | 1.00 |
| 2025-11-28 | 14.49 | 14.20 | -0.29 | -2.00% | 14.04 | 14.49 | 131799 | 18703.41 | 8.13% | 0.00 |
| 2025-11-27 | 14.23 | 14.49 | 0.29 | 2.04% | 13.87 | 15.20 | 215634 | 31452.71 | 13.30% | 2.00 |
| 2025-11-26 | 13.71 | 14.20 | 0.53 | 3.88% | 13.69 | 14.36 | 107362 | 15081.60 | 6.62% | 71.00 |
| 2025-11-25 | 13.55 | 13.67 | 0.20 | 1.48% | 13.44 | 13.76 | 34274 | 4686.88 | 2.11% | 0.00 |
| 2025-11-24 | 13.32 | 13.47 | 0.25 | 1.89% | 13.22 | 13.75 | 44253 | 5934.64 | 2.73% | 0.00 |
深证大盘股票行情在线 K线走势图
乐心医疗(300562)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
