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
2025-09-15	18.46	18.53	0.02	0.11%	18.38	18.76	245632	45489	1.52%
2025-09-12	18.08	18.51	0.47	2.61%	18.04	18.88	434576	80116	2.69%
2025-09-11	17.96	18.04	-0.22	-1.20%	17.00	18.09	593329	104705	3.67%
2025-09-10	18.30	18.26	0.01	0.05%	18.16	18.60	205912	37745	1.27%
2025-09-09	18.90	18.25	-0.67	-3.54%	18.01	18.90	347151	64000	2.15%
2025-09-08	18.63	18.92	0.29	1.56%	18.51	19.12	372055	70243	2.30%
2025-09-05	18.09	18.63	0.71	3.96%	17.83	18.70	408061	74757	2.52%
2025-09-04	18.40	17.92	-0.46	-2.50%	17.60	18.81	429330	77986	2.66%
2025-09-03	18.76	18.38	-0.38	-2.03%	18.28	19.03	362654	67422	2.24%
2025-09-02	19.43	18.76	-0.83	-4.24%	18.60	19.65	512674	97532	3.17%
2025-09-01	18.96	19.59	0.58	3.05%	18.88	19.60	599637	115764	3.71%
2025-08-29	19.26	19.01	-0.21	-1.09%	18.90	19.45	494678	94575	3.06%
2025-08-28	19.20	19.22	0.13	0.68%	18.65	19.45	608903	116260	3.77%
2025-08-27	20.05	19.09	-0.96	-4.79%	19.07	20.25	570626	112544	3.53%
2025-08-26	20.69	20.05	-0.57	-2.76%	19.95	20.97	643513	131216	3.98%
2025-08-25	18.60	20.62	2.46	13.55%	18.53	21.37	1202705	244087	7.44%
2025-08-22	18.45	18.16	-0.24	-1.30%	18.03	18.45	404968	73480	2.51%
2025-08-21	18.01	18.40	0.37	2.05%	18.00	18.87	575057	106347	3.56%
2025-08-20	18.00	18.03	-0.04	-0.22%	17.71	18.26	377612	67761	2.34%
2025-08-19	18.55	18.07	-0.42	-2.27%	17.95	18.61	507763	92611	3.14%
2025-08-18	17.30	18.49	1.29	7.50%	17.22	18.64	841575	151525	5.21%
2025-08-15	17.08	17.20	0.10	0.58%	17.08	17.46	454032	78358	2.81%
2025-08-14	17.85	17.10	-0.83	-4.63%	16.94	17.85	699926	121124	4.33%
2025-08-13	17.88	17.93	-0.14	-0.77%	17.43	18.08	611608	108589	3.78%
2025-08-12	17.31	18.07	0.77	4.45%	17.21	18.49	810325	145396	5.01%
2025-08-11	17.05	17.30	0.03	0.17%	16.88	17.65	647071	111381	4.00%
2025-08-08	16.45	17.27	1.12	6.93%	16.22	17.98	1085314	186182	6.72%
2025-08-07	15.97	16.15	0.05	0.31%	15.95	16.60	525189	85302	3.25%
2025-08-06	16.15	16.10	-0.07	-0.43%	15.88	16.48	447366	72121	2.77%
2025-08-05	16.20	16.17	0.02	0.12%	15.83	16.30	491968	79057	3.04%
2025-08-04	15.88	16.15	0.47	3.00%	15.24	16.26	518952	81963	3.21%
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%