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
2025-04-03	11.85	11.84	-0.05	-0.42%	11.75	12.04	175952	20908	1.09%
2025-04-02	11.86	11.89	0.02	0.17%	11.78	11.97	151963	18054	0.94%
2025-04-01	11.42	11.87	0.45	3.94%	11.42	12.04	333924	39627	2.07%
2025-03-31	11.58	11.42	-0.26	-2.23%	11.36	11.66	155094	17803	0.96%
2025-03-28	11.74	11.68	-0.11	-0.93%	11.68	11.95	152139	17950	0.94%
2025-03-27	11.46	11.79	0.28	2.43%	11.35	11.82	222832	25908	1.38%
2025-03-26	11.51	11.51	-0.03	-0.26%	11.49	11.58	92650	10686	0.57%
2025-03-25	11.45	11.54	0.05	0.44%	11.43	11.60	108819	12528	0.67%
2025-03-24	11.64	11.49	-0.15	-1.29%	11.33	11.69	189092	21708	1.17%
2025-03-21	11.78	11.64	-0.18	-1.52%	11.60	11.85	184939	21651	1.14%
2025-03-20	11.93	11.82	-0.16	-1.34%	11.79	11.95	204978	24275	1.27%
2025-03-19	11.93	11.98	-0.01	-0.08%	11.90	12.24	253936	30639	1.57%
2025-03-18	12.01	11.99	0.02	0.17%	11.92	12.11	187356	22538	1.16%
2025-03-17	12.06	11.97	-0.09	-0.75%	11.96	12.09	184946	22200	1.14%
2025-03-14	11.84	12.06	0.22	1.86%	11.80	12.08	258929	31007	1.60%
2025-03-13	12.12	11.84	-0.27	-2.23%	11.75	12.12	253618	30098	1.57%
2025-03-12	11.95	12.11	0.19	1.59%	11.86	12.25	349785	42198	2.16%
2025-03-11	11.80	11.92	-0.06	-0.50%	11.76	11.96	199716	23699	1.24%
2025-03-10	12.20	11.98	0.12	1.01%	11.88	12.41	426393	51571	2.64%
2025-03-07	11.91	11.86	-0.11	-0.92%	11.78	11.97	209311	24833	1.30%
2025-03-06	11.75	11.97	0.30	2.57%	11.69	12.05	298425	35572	1.85%
2025-03-05	11.80	11.67	-0.14	-1.19%	11.58	11.80	174371	20317	1.08%
2025-03-04	11.65	11.81	0.16	1.37%	11.58	11.88	177601	20899	1.10%
2025-03-03	11.59	11.65	0.08	0.69%	11.52	11.90	194101	22763	1.20%
2025-02-28	11.95	11.57	-0.43	-3.58%	11.53	12.05	264563	31033	1.64%
2025-02-27	11.88	12.00	0.13	1.10%	11.84	12.10	288973	34617	1.79%
2025-02-26	11.89	11.87	0.05	0.42%	11.72	11.93	248640	29370	1.54%
2025-02-25	11.90	11.82	-0.19	-1.58%	11.75	11.94	254770	30179	1.58%
2025-02-24	12.19	12.01	-0.18	-1.48%	11.91	12.23	294103	35381	1.82%
2025-02-21	12.28	12.19	-0.04	-0.33%	12.04	12.43	344285	41857	2.13%
2025-02-20	12.07	12.23	0.23	1.92%	12.04	12.48	386506	47491	2.39%
2025-02-19	11.81	12.00	0.18	1.52%	11.72	12.15	337826	40417	2.09%
2025-02-18	12.37	11.82	-0.59	-4.75%	11.79	12.42	514941	62052	3.19%
2025-02-17	12.52	12.41	0.23	1.89%	12.36	13.15	939057	119316	5.81%
2025-02-14	11.62	12.18	0.51	4.37%	11.61	12.24	593792	71879	3.67%
2025-02-13	11.70	11.67	-0.04	-0.34%	11.58	11.87	240709	28222	1.49%
2025-02-12	11.67	11.71	0.00	0.00%	11.53	11.91	332982	38922	2.06%
2025-02-11	11.92	11.71	-0.13	-1.10%	11.60	12.07	413956	48656	2.56%
2025-02-10	11.00	11.84	0.91	8.33%	10.95	11.88	680350	78291	4.21%
2025-02-07	10.70	10.93	0.22	2.05%	10.65	11.05	278931	30392	1.73%
2025-02-06	10.50	10.71	0.25	2.39%	10.36	10.72	175401	18567	1.09%
2025-02-05	10.48	10.46	0.09	0.87%	10.42	10.57	173874	18241	1.08%
2025-01-27	10.41	10.37	-0.25	-2.35%	10.25	10.51	184305	19165	1.14%
2025-01-24	10.58	10.62	0.01	0.09%	10.56	10.70	135801	14450	0.84%
2025-01-23	10.71	10.61	-0.04	-0.38%	10.60	10.90	144368	15519	0.89%
2025-01-22	10.71	10.65	-0.13	-1.21%	10.55	10.74	104224	11071	0.64%
2025-01-21	10.83	10.78	-0.02	-0.19%	10.67	10.86	87337	9379	0.54%
2025-01-20	10.90	10.80	0.00	0.00%	10.77	10.95	107383	11644	0.66%
2025-01-17	10.76	10.80	0.04	0.37%	10.68	10.88	93395	10072	0.58%
2025-01-16	10.80	10.76	0.00	0.00%	10.71	10.99	126773	13724	0.78%
2025-01-15	10.86	10.76	-0.14	-1.28%	10.72	10.87	109872	11844	0.68%
2025-01-14	10.53	10.90	0.36	3.42%	10.52	10.91	189371	20340	1.17%
2025-01-13	10.37	10.54	0.14	1.35%	10.33	10.54	124835	13022	0.77%
2025-01-10	10.64	10.40	-0.27	-2.53%	10.40	10.70	130702	13757	0.81%
2025-01-09	10.70	10.67	-0.08	-0.74%	10.61	10.80	136298	14585	0.84%
2025-01-08	10.90	10.75	-0.14	-1.29%	10.54	10.98	156551	16803	0.97%
2025-01-07	11.02	10.89	-0.09	-0.82%	10.71	11.04	141659	15390	0.88%
2025-01-06	10.90	10.98	0.14	1.29%	10.86	11.07	138247	15167	0.86%
2025-01-03	10.95	10.84	-0.06	-0.55%	10.81	11.09	189244	20681	1.17%
2025-01-02	11.35	10.90	-0.44	-3.88%	10.80	11.38	259210	28685	1.60%
2024-12-31	11.69	11.34	-0.36	-3.08%	11.33	11.72	216713	24893	1.34%
2024-12-30	11.79	11.70	-0.13	-1.10%	11.66	11.88	138133	16194	0.85%
2024-12-27	11.76	11.83	0.01	0.08%	11.76	11.92	135561	16073	0.84%
2024-12-26	11.82	11.82	-0.09	-0.76%	11.68	11.92	165846	19609	1.03%
2024-12-25	12.12	11.91	0.03	0.25%	11.84	12.24	275977	33229	1.71%