乐心医疗 (300562) - 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
2026-08-20	15.30	15.18	0.18	1.20%	15.02	15.68	85489	13120	5.12%
2026-08-19	15.73	15.00	-0.95	-5.96%	14.88	15.89	98545	15031	5.90%
2026-08-18	15.90	15.95	0.04	0.25%	15.30	15.99	149255	23297	8.94%
2026-08-17	16.94	15.91	-0.70	-4.21%	15.73	17.10	179643	28818	10.76%
2026-08-14	16.13	16.61	0.71	4.47%	15.91	17.49	199090	33221	11.93%
2026-08-13	15.56	15.90	0.20	1.27%	15.45	16.88	191738	31051	11.49%
2026-08-12	15.68	15.70	0.05	0.32%	15.50	16.07	109535	17346	6.56%
2026-08-11	15.55	15.65	-0.33	-2.07%	15.50	16.06	136436	21523	8.17%
2026-08-10	15.50	15.98	0.56	3.63%	15.40	16.12	162980	25829	9.76%
2026-08-07	14.92	15.42	0.50	3.35%	14.70	15.48	106187	16088	6.36%
2026-08-06	15.05	14.92	-0.21	-1.39%	14.58	15.18	102330	15160	6.13%
2026-08-05	14.69	15.13	0.44	3.00%	14.42	15.15	132285	19669	7.92%
2026-08-04	13.76	14.69	1.06	7.78%	13.71	14.80	143592	20586	8.60%
2026-08-03	13.55	13.63	-0.06	-0.44%	13.41	13.88	82468	11273	4.94%
2026-07-31	13.14	13.69	0.67	5.15%	13.11	13.92	128594	17524	7.70%
2026-07-30	13.35	13.02	-0.33	-2.47%	12.84	13.63	120298	15865	7.21%
2026-07-29	13.43	13.35	0.23	1.75%	12.99	13.89	139111	18526	8.33%
2026-07-28	13.90	13.12	-0.92	-6.55%	13.08	14.33	131750	17910	7.89%
2026-07-27	12.75	14.04	1.34	10.55%	12.60	14.07	150483	20544	9.01%
2026-07-24	12.60	12.70	-0.10	-0.78%	12.46	13.06	86335	10953	5.17%
2026-07-23	12.30	12.80	0.39	3.14%	12.08	12.88	96592	12017	5.79%
2026-07-22	12.34	12.41	-0.07	-0.56%	12.21	12.90	96936	12126	5.81%
2026-07-21	12.54	12.48	-0.13	-1.03%	11.52	12.81	138538	16795	8.30%
2026-07-20	13.30	12.61	-0.57	-4.32%	12.34	13.33	139563	17894	8.36%
2026-07-17	14.18	13.18	-1.15	-8.03%	13.09	14.26	114446	15527	6.86%
2026-07-16	13.76	14.33	0.32	2.28%	13.65	14.54	104566	14883	6.45%
2026-07-15	14.27	14.01	-0.24	-1.68%	13.95	14.56	119066	16969	7.34%
2026-07-14	14.14	14.25	0.02	0.14%	13.88	14.40	63435	8969	3.91%
2026-07-13	14.57	14.23	-0.45	-3.07%	14.17	14.83	80510	11568	4.96%
2026-07-10	14.30	14.68	0.33	2.30%	14.12	15.22	116556	17165	7.19%
2026-07-09	14.39	14.35	0.03	0.21%	13.76	14.48	95465	13518	5.89%
2026-07-08	14.25	14.32	0.07	0.49%	13.98	14.68	96592	13870	5.96%
2026-07-07	14.53	14.25	-0.32	-2.20%	14.16	14.99	128078	18579	7.90%
2026-07-06	14.94	14.57	-0.52	-3.45%	14.54	15.24	151617	22422	9.35%
2026-07-03	14.90	15.09	0.20	1.34%	14.82	15.67	184762	28196	11.39%
2026-07-02	14.60	14.89	0.49	3.40%	14.18	15.54	235758	34898	14.54%
2026-07-01	13.44	14.40	0.89	6.59%	13.33	14.47	211589	29724	13.05%
2026-06-30	12.86	13.51	0.81	6.38%	12.62	13.66	186866	24605	11.52%
2026-06-29	11.97	12.70	0.74	6.19%	11.91	12.79	113904	14113	7.02%
2026-06-26	12.86	11.96	-1.09	-8.35%	11.88	13.16	130176	16028	8.03%
2026-06-25	12.25	13.05	0.64	5.16%	12.24	13.27	154191	19831	9.51%
2026-06-24	12.26	12.41	0.15	1.22%	11.82	12.74	124480	15362	7.68%
2026-06-23	12.19	12.26	-0.04	-0.33%	12.16	12.56	59775	7383	3.69%
2026-06-22	12.48	12.30	-0.15	-1.20%	11.86	12.48	64892	7842	4.00%
2026-06-18	12.43	12.45	-0.05	-0.40%	12.34	12.63	66681	8331	4.11%
2026-06-17	12.67	12.50	-0.28	-2.19%	12.35	12.85	128739	16095	7.94%
2026-06-16	11.76	12.78	1.03	8.77%	11.43	13.06	183608	22639	11.32%
2026-06-15	11.67	11.75	0.08	0.69%	11.59	12.00	50675	5960	3.12%
2026-06-12	11.61	11.67	0.18	1.57%	11.32	11.71	50736	5869	3.13%
2026-06-11	11.65	11.49	-0.17	-1.46%	11.32	11.69	43026	4934	2.65%
2026-06-10	11.78	11.66	-0.21	-1.77%	11.48	11.84	53198	6191	3.28%
2026-06-09	12.06	11.87	0.16	1.37%	11.66	12.10	49821	5921	3.07%
2026-06-08	11.86	11.71	-0.35	-2.90%	11.57	12.10	51254	6064	3.16%
2026-06-05	11.85	12.06	0.22	1.86%	11.80	12.23	51556	6199	3.18%
2026-06-04	12.09	11.84	-0.32	-2.63%	11.74	12.18	46050	5480	2.84%
2026-06-03	12.38	12.16	-0.18	-1.46%	12.09	12.39	40243	4910	2.48%
2026-06-02	12.53	12.34	-0.25	-1.99%	12.18	12.64	53404	6610	3.29%
2026-06-01	12.20	12.59	0.39	3.20%	12.06	12.64	66137	8232	4.08%
2026-05-29	12.31	12.20	-0.09	-0.73%	12.16	12.42	59556	7314	3.67%
2026-05-28	12.43	12.29	-0.14	-1.13%	12.02	12.50	63226	7748	3.90%
2026-05-27	12.75	12.43	-0.32	-2.51%	12.23	12.83	54321	6786	3.35%
2026-05-26	13.07	12.75	-0.33	-2.52%	12.58	13.07	53259	6799	3.28%
2026-05-25	13.31	13.08	-0.21	-1.58%	12.89	13.52	66883	8755	4.12%
2026-05-22	13.35	13.29	0.13	0.99%	12.96	13.37	62909	8280	3.88%
2026-05-21	13.50	13.16	-0.25	-1.86%	13.16	13.95	73188	9965	4.51%
2026-05-20	13.73	13.41	-0.39	-2.83%	13.29	13.73	56186	7541	3.46%
2026-05-19	13.73	13.80	0.09	0.66%	13.53	13.92	44859	6150	2.77%
2026-05-18	13.85	13.71	-0.08	-0.58%	13.59	13.88	46796	6408	2.89%
2026-05-15	13.81	13.79	-0.02	-0.14%	13.70	14.13	59030	8235	3.64%
2026-05-14	14.15	13.81	-0.21	-1.50%	13.81	14.22	53159	7439	3.28%
2026-05-13	14.16	14.15	0.01	0.07%	14.13	14.29	48517	6891	2.99%