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
2026-03-20	13.55	13.10	-0.47	-3.46%	13.08	13.71	50921	6778	3.14%
2026-03-19	13.86	13.57	-0.38	-2.72%	13.49	13.93	45688	6232	2.82%
2026-03-18	13.61	13.95	0.34	2.50%	13.61	13.97	39264	5425	2.42%
2026-03-17	13.82	13.61	-0.22	-1.59%	13.60	13.94	35284	4862	2.18%
2026-03-16	13.72	13.83	0.00	0.00%	13.69	13.86	41673	5741	2.57%
2026-03-13	13.75	13.83	0.03	0.22%	13.69	13.98	50413	6986	3.11%
2026-03-12	14.05	13.80	-0.28	-1.99%	13.77	14.10	53933	7497	3.33%
2026-03-11	14.23	14.08	-0.13	-0.91%	14.02	14.24	36223	5111	2.23%
2026-03-10	14.05	14.21	0.22	1.57%	14.04	14.22	37431	5299	2.31%
2026-03-09	13.90	13.99	-0.13	-0.92%	13.80	14.06	43330	6036	2.67%
2026-03-06	13.77	14.12	0.29	2.10%	13.76	14.20	50022	7046	3.08%
2026-03-05	13.84	13.83	0.23	1.69%	13.72	14.00	57575	7979	3.55%
2026-03-04	13.48	13.60	-0.01	-0.07%	13.43	13.76	60133	8166	3.71%
2026-03-03	13.98	13.61	-0.42	-2.99%	13.59	14.20	73658	10226	4.54%
2026-03-02	14.69	14.03	-0.86	-5.78%	13.85	14.73	108494	15374	6.69%
2026-02-27	14.67	14.89	0.22	1.50%	14.58	14.89	54572	8049	3.37%
2026-02-26	14.90	14.67	-0.21	-1.41%	14.57	14.91	56393	8295	3.48%
2026-02-25	14.84	14.88	0.09	0.61%	14.76	14.97	63323	9438	3.90%
2026-02-24	14.82	14.79	0.14	0.96%	14.64	14.86	36647	5401	2.26%
2026-02-13	14.70	14.65	-0.12	-0.81%	14.64	14.88	35987	5315	2.22%
2026-02-12	14.96	14.77	-0.07	-0.47%	14.62	14.96	42719	6311	2.63%
2026-02-11	14.87	14.84	-0.04	-0.27%	14.82	15.03	46988	6996	2.90%
2026-02-10	14.85	14.88	0.07	0.47%	14.74	14.98	56040	8332	3.46%
2026-02-09	14.80	14.81	0.19	1.30%	14.62	14.86	60093	8861	3.71%
2026-02-06	14.63	14.62	-0.08	-0.54%	14.58	14.84	53407	7862	3.29%
2026-02-05	14.69	14.70	0.01	0.07%	14.59	14.80	44362	6525	2.74%
2026-02-04	14.75	14.69	-0.04	-0.27%	14.50	14.76	57192	8360	3.53%
2026-02-03	14.48	14.73	0.35	2.43%	14.45	14.73	47094	6868	2.90%
2026-02-02	14.55	14.38	-0.17	-1.17%	14.38	14.78	51600	7543	3.18%
2026-01-30	14.73	14.55	-0.10	-0.68%	14.42	14.77	61479	8957	3.79%
2026-01-29	14.75	14.65	-0.09	-0.61%	14.44	15.05	69342	10249	4.28%
2026-01-28	15.21	14.74	-0.37	-2.45%	14.68	15.25	78862	11737	4.86%
2026-01-27	15.13	15.11	-0.03	-0.20%	14.59	15.18	89978	13377	5.55%
2026-01-26	15.53	15.14	-0.28	-1.82%	15.03	15.56	96177	14591	5.93%
2026-01-23	15.30	15.42	0.16	1.05%	15.24	15.47	87069	13377	5.37%
2026-01-22	15.13	15.26	0.13	0.86%	15.07	15.46	77153	11763	4.76%
2026-01-21	14.97	15.13	0.05	0.33%	14.87	15.33	77972	11792	4.81%
2026-01-20	15.29	15.08	-0.07	-0.46%	14.91	15.30	95794	14470	5.91%
2026-01-19	15.19	15.15	-0.15	-0.98%	14.95	15.40	121680	18455	7.50%
2026-01-16	15.92	15.30	-0.72	-4.49%	15.08	16.00	179410	27543	11.06%
2026-01-15	16.26	16.02	-0.55	-3.32%	15.79	16.57	246979	39620	15.23%
2026-01-14	16.01	16.57	0.57	3.56%	15.88	17.45	440534	73937	27.17%
2026-01-13	15.33	16.00	0.65	4.23%	15.11	16.98	435588	69819	26.86%
2026-01-12	14.69	15.35	0.82	5.64%	14.60	15.37	197073	29922	12.15%
2026-01-09	14.22	14.53	0.43	3.05%	14.20	14.73	107599	15560	6.64%
2026-01-08	14.03	14.10	0.17	1.22%	13.93	14.20	53727	7574	3.31%
2026-01-07	14.13	13.93	-0.20	-1.42%	13.89	14.14	58337	8162	3.60%
2026-01-06	14.23	14.13	-0.10	-0.70%	14.00	14.31	93361	13201	5.76%
2026-01-05	13.35	14.23	0.90	6.75%	13.35	14.27	135143	18857	8.33%
2025-12-31	13.49	13.33	-0.11	-0.82%	13.28	13.50	31306	4172	1.93%
2025-12-30	13.39	13.44	0.04	0.30%	13.33	13.51	24235	3252	1.49%
2025-12-29	13.56	13.40	-0.16	-1.18%	13.36	13.59	27465	3696	1.69%
2025-12-26	13.57	13.56	-0.04	-0.29%	13.47	13.64	35495	4818	2.19%
2025-12-25	13.56	13.60	0.07	0.52%	13.47	13.63	31306	4242	1.93%
2025-12-24	13.34	13.53	0.17	1.27%	13.30	13.56	33523	4511	2.07%
2025-12-23	13.56	13.36	-0.20	-1.47%	13.35	13.57	32425	4350	2.00%
2025-12-22	13.80	13.56	-0.23	-1.67%	13.54	13.80	55091	7498	3.40%
2025-12-19	13.62	13.79	0.19	1.40%	13.50	13.82	55962	7673	3.45%
2025-12-18	13.25	13.60	0.29	2.18%	13.22	13.73	75827	10276	4.68%
2025-12-17	13.23	13.31	0.09	0.68%	13.09	13.41	38953	5158	2.40%
2025-12-16	13.28	13.22	-0.06	-0.45%	13.07	13.34	35629	4709	2.20%
2025-12-15	13.31	13.28	-0.08	-0.60%	13.25	13.44	31102	4146	1.92%
2025-12-12	13.47	13.36	-0.07	-0.52%	13.35	13.59	41249	5550	2.54%