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
2025-08-01	15.66	15.68	0.12	0.77%	15.45	16.48	606333	96367	3.75%
2025-07-31	15.41	15.56	0.13	0.84%	15.33	16.29	716073	113470	4.43%
2025-07-30	15.52	15.43	-0.18	-1.15%	15.30	15.79	418374	64987	2.59%
2025-07-29	15.44	15.61	0.17	1.10%	15.16	15.71	492623	76234	3.05%
2025-07-28	15.75	15.44	-0.31	-1.97%	15.38	16.05	529777	82482	3.28%
2025-07-25	15.27	15.75	0.60	3.96%	15.27	16.29	882933	139739	5.46%
2025-07-24	14.96	15.15	0.17	1.13%	14.73	15.25	522711	78323	3.23%
2025-07-23	15.07	14.98	-0.10	-0.66%	14.91	15.32	436520	65966	2.70%
2025-07-22	14.93	15.08	0.14	0.94%	14.75	15.33	664118	100170	4.11%
2025-07-21	14.98	14.94	-0.03	-0.20%	14.73	15.02	301103	44852	1.86%
2025-07-18	15.03	14.97	-0.06	-0.40%	14.79	15.10	324747	48369	2.01%
2025-07-17	14.78	15.03	0.33	2.24%	14.59	15.11	534767	79668	3.31%
2025-07-16	14.75	14.70	-0.02	-0.14%	14.60	14.83	257283	37836	1.59%
2025-07-15	14.81	14.72	-0.14	-0.94%	14.56	14.87	317776	46715	1.97%
2025-07-14	15.02	14.86	-0.03	-0.20%	14.79	15.18	322899	48224	2.00%
2025-07-11	15.07	14.89	-0.16	-1.06%	14.76	15.15	463939	68995	2.87%
2025-07-10	15.16	15.05	-0.12	-0.79%	15.01	15.27	328089	49606	2.03%
2025-07-09	15.66	15.17	-0.62	-3.93%	15.16	15.70	458824	70446	2.84%
2025-07-08	15.33	15.79	0.36	2.33%	15.15	15.91	767021	119716	4.75%
2025-07-07	15.71	15.43	-0.18	-1.15%	15.20	15.80	570446	87983	3.53%
2025-07-04	15.98	15.61	-0.17	-1.08%	15.55	16.10	714987	112407	4.42%
2025-07-03	15.40	15.78	0.35	2.27%	15.14	16.05	1206203	189451	7.46%
2025-07-02	14.74	15.43	0.60	4.05%	14.70	15.85	1370330	211703	8.48%
2025-07-01	13.77	14.83	1.05	7.62%	13.70	15.16	1314510	192270	8.13%
2025-06-30	13.43	13.78	0.55	4.16%	13.31	13.86	748297	102034	4.63%
2025-06-27	12.98	13.23	0.21	1.61%	12.98	13.37	444089	58636	2.75%
2025-06-26	13.13	13.02	-0.17	-1.29%	12.95	13.23	358905	46927	2.22%
2025-06-25	13.18	13.19	0.02	0.15%	13.05	13.33	428015	56322	2.65%
2025-06-24	12.97	13.17	0.12	0.92%	12.94	13.24	555736	72709	3.44%
2025-06-23	12.83	13.05	0.31	2.43%	12.74	13.10	429400	55633	2.66%
2025-06-20	12.84	12.74	-0.02	-0.16%	12.69	12.99	366767	46985	2.27%
2025-06-19	13.25	12.89	-0.38	-2.86%	12.88	13.34	466339	60806	2.89%
2025-06-18	13.79	13.27	-0.55	-3.98%	13.20	13.86	866491	116091	5.36%
2025-06-17	13.50	13.82	0.65	4.94%	13.35	14.42	1423372	197392	8.81%
2025-06-16	12.85	13.17	0.38	2.97%	12.85	13.28	612478	80391	3.79%
2025-06-13	13.01	12.79	-0.29	-2.22%	12.74	13.19	628461	80921	3.89%
2025-06-12	13.28	13.08	-0.32	-2.39%	12.96	13.45	729853	95897	4.52%
2025-06-11	13.34	13.40	-0.07	-0.52%	13.13	13.62	768768	102691	4.76%
2025-06-10	12.84	13.47	0.53	4.10%	12.81	13.89	1417202	190938	8.77%
2025-06-09	12.89	12.94	0.06	0.47%	12.70	13.09	698175	90246	4.32%
2025-06-06	13.02	12.88	-0.34	-2.57%	12.80	13.27	836815	108331	5.18%
2025-06-05	13.68	13.22	-0.89	-6.31%	13.10	13.70	1639690	217882	10.15%
2025-06-04	13.14	14.11	2.35	19.98%	12.91	14.11	2210641	302448	13.68%
2025-06-03	11.40	11.76	0.26	2.26%	11.36	11.85	282089	33004	1.75%
2025-05-30	11.38	11.50	0.09	0.79%	11.37	11.64	238810	27537	1.48%
2025-05-29	11.12	11.41	0.29	2.61%	11.12	11.42	173095	19629	1.07%
2025-05-28	11.26	11.12	-0.16	-1.42%	11.12	11.31	83351	9322	0.52%
2025-05-27	11.17	11.28	0.09	0.80%	11.13	11.29	92305	10367	0.57%
2025-05-26	11.21	11.19	-0.04	-0.36%	11.13	11.27	111808	12513	0.69%
2025-05-23	11.20	11.23	0.05	0.45%	11.20	11.40	138742	15690	0.86%
2025-05-22	11.34	11.18	-0.21	-1.84%	11.16	11.37	107387	12085	0.66%
2025-05-21	11.38	11.39	0.00	0.00%	11.35	11.47	104215	11898	0.64%
2025-05-20	11.24	11.39	0.17	1.52%	11.23	11.41	135537	15373	0.84%
2025-05-19	11.23	11.22	-0.03	-0.27%	11.16	11.26	102338	11472	0.63%
2025-05-16	11.26	11.25	-0.02	-0.18%	11.22	11.36	84639	9533	0.52%
2025-05-15	11.38	11.27	-0.14	-1.23%	11.25	11.39	110703	12513	0.69%
2025-05-14	11.40	11.41	-0.02	-0.17%	11.26	11.47	128882	14641	0.80%
2025-05-13	11.46	11.43	0.07	0.62%	11.35	11.48	125089	14273	0.77%
2025-05-12	11.39	11.36	0.04	0.35%	11.32	11.45	111781	12714	0.69%
2025-05-09	11.47	11.32	-0.15	-1.31%	11.32	11.48	84623	9638	0.52%
2025-05-08	11.35	11.47	0.09	0.79%	11.31	11.59	135900	15621	0.84%
2025-05-07	11.48	11.38	-0.03	-0.26%	11.30	11.55	156644	17882	0.97%
2025-05-06	11.24	11.41	0.19	1.69%	11.24	11.42	142692	16207	0.88%
2025-04-30	11.10	11.22	0.12	1.08%	11.06	11.29	106850	11959	0.66%
2025-04-29	11.06	11.10	0.02	0.18%	11.02	11.14	72073	7997	0.45%
2025-04-28	11.15	11.08	-0.16	-1.42%	11.00	11.19	107222	11882	0.66%
2025-04-25	11.28	11.24	0.01	0.09%	11.17	11.32	110063	12379	0.68%
2025-04-24	11.23	11.23	-0.02	-0.18%	11.17	11.33	118021	13271	0.73%