乐普医疗 (300003) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	14.36	14.44	0.09	0.63%	14.35	14.54	265951	38386	1.68%
2026-04-30	14.34	14.35	-0.09	-0.62%	14.28	14.45	164064	23533	1.04%
2026-04-29	14.24	14.44	0.20	1.40%	14.21	14.45	186238	26787	1.18%
2026-04-28	14.50	14.24	-0.34	-2.33%	14.12	14.63	291435	41844	1.85%
2026-04-27	14.50	14.58	0.01	0.07%	14.31	14.66	231309	33579	1.46%
2026-04-24	14.80	14.57	-0.27	-1.82%	14.51	14.95	337720	49309	2.14%
2026-04-23	16.00	14.84	-1.59	-9.68%	14.80	16.00	827748	125811	5.24%
2026-04-22	16.35	16.43	0.04	0.24%	16.23	16.47	202497	33165	1.28%
2026-04-21	16.43	16.39	-0.06	-0.36%	16.26	16.62	162046	26559	1.03%
2026-04-20	16.33	16.45	0.10	0.61%	16.22	16.55	191158	31404	1.21%
2026-04-17	16.55	16.35	-0.29	-1.74%	16.27	16.57	211867	34666	1.34%
2026-04-16	16.54	16.64	0.05	0.30%	16.42	16.67	225131	37264	1.43%
2026-04-15	17.01	16.59	-0.08	-0.48%	16.54	17.30	298545	50150	1.89%
2026-04-14	16.45	16.67	0.36	2.21%	16.35	16.69	244902	40471	1.55%
2026-04-13	16.30	16.31	-0.14	-0.85%	16.26	16.41	169255	27659	1.07%
2026-04-10	16.45	16.45	0.26	1.61%	16.35	16.75	260994	43079	1.65%
2026-04-09	16.60	16.19	-0.55	-3.29%	16.16	16.74	255576	41823	1.62%
2026-04-08	16.46	16.74	0.58	3.59%	16.46	16.75	272178	45270	1.72%
2026-04-07	16.22	16.16	0.02	0.12%	16.09	16.48	185097	30058	1.17%
2026-04-03	16.54	16.14	-0.52	-3.12%	16.14	16.60	211309	34391	1.34%
2026-04-02	16.82	16.66	-0.19	-1.13%	16.55	16.90	246468	41212	1.56%
2026-04-01	16.42	16.85	0.65	4.01%	16.27	16.85	306316	51032	1.94%
2026-03-31	16.38	16.20	-0.18	-1.10%	16.14	16.66	214850	35202	1.36%
2026-03-30	16.09	16.38	0.14	0.86%	16.01	16.45	221228	36045	1.40%
2026-03-27	15.45	16.24	0.57	3.64%	15.40	16.33	310089	49758	1.96%
2026-03-26	16.14	15.67	-0.45	-2.79%	15.60	16.18	224184	35546	1.42%
2026-03-25	16.30	16.12	0.24	1.51%	16.04	16.50	287900	46693	1.82%
2026-03-24	15.75	15.88	0.36	2.32%	15.45	15.90	307107	48159	1.95%
2026-03-23	16.45	15.52	-1.24	-7.40%	15.40	16.46	506244	80144	3.21%
2026-03-20	17.38	16.76	-0.54	-3.12%	16.73	17.48	333775	57005	2.11%
2026-03-19	17.97	17.30	-0.87	-4.79%	17.25	17.97	362821	63777	2.30%
2026-03-18	17.85	18.17	0.34	1.91%	17.60	18.20	338269	60675	2.14%
2026-03-17	18.13	17.83	-0.58	-3.15%	17.81	18.33	452460	81557	2.87%
2026-03-16	17.79	18.41	0.74	4.19%	17.54	18.52	775528	140631	4.91%
2026-03-13	17.06	17.67	0.54	3.15%	16.96	18.00	563245	98892	3.57%
2026-03-12	17.29	17.13	-0.26	-1.50%	17.01	17.33	265991	45558	1.68%
2026-03-11	17.50	17.39	0.01	0.06%	17.24	17.70	326801	57077	2.07%
2026-03-10	17.33	17.38	0.19	1.11%	17.24	17.52	201862	35063	1.28%
2026-03-09	17.00	17.19	-0.08	-0.46%	16.81	17.22	269528	45822	1.71%
2026-03-06	16.78	17.27	0.39	2.31%	16.69	17.50	323102	55861	2.05%
2026-03-05	17.06	16.88	0.13	0.78%	16.72	17.13	290418	49169	1.84%
2026-03-04	16.70	16.75	-0.26	-1.53%	16.60	17.08	261290	43976	1.65%
2026-03-03	17.76	17.01	-0.76	-4.28%	16.99	17.97	385791	67018	2.44%
2026-03-02	18.16	17.77	-0.60	-3.27%	17.59	18.24	393234	70220	2.49%
2026-02-27	18.13	18.37	0.19	1.05%	18.10	18.37	224530	41024	1.42%
2026-02-26	18.28	18.18	-0.15	-0.82%	18.07	18.30	262468	47639	1.66%
2026-02-25	17.95	18.33	0.52	2.92%	17.95	18.43	363165	66483	2.30%
2026-02-24	17.91	17.81	0.03	0.17%	17.75	18.05	223043	39895	1.41%
2026-02-13	18.00	17.78	-0.23	-1.28%	17.78	18.08	213079	38252	1.35%
2026-02-12	17.95	18.01	0.03	0.17%	17.80	18.10	192617	34641	1.22%
2026-02-11	17.98	17.98	-0.03	-0.17%	17.97	18.20	162194	29303	1.03%
2026-02-10	18.24	18.01	-0.24	-1.32%	17.97	18.25	239057	43206	1.51%
2026-02-09	18.08	18.25	0.42	2.36%	18.04	18.36	286099	52087	1.81%
2026-02-06	17.79	17.83	-0.07	-0.39%	17.60	18.06	239652	42902	1.52%
2026-02-05	17.96	17.90	-0.06	-0.33%	17.73	18.08	291240	52165	1.84%
2026-02-04	17.79	17.96	0.13	0.73%	17.62	17.98	265163	47162	1.68%
2026-02-03	17.78	17.83	0.33	1.89%	17.54	17.87	252425	44810	1.60%
2026-02-02	17.92	17.50	-0.38	-2.13%	17.48	18.18	354574	63261	2.25%
2026-01-30	18.35	17.88	-0.52	-2.83%	17.68	18.40	425324	76437	2.69%
2026-01-29	18.60	18.40	0.33	1.83%	18.14	19.00	650020	120660	4.12%
2026-01-28	18.43	18.07	-0.45	-2.43%	17.99	18.52	376507	68403	2.38%
2026-01-27	18.87	18.52	-0.36	-1.91%	18.05	18.95	459242	84299	2.91%