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
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%
2025-12-11	13.71	13.43	-0.30	-2.18%	13.43	13.76	53719	7272	3.31%
2025-12-10	13.96	13.73	-0.52	-3.65%	13.71	14.06	116581	16101	7.19%
2025-12-09	13.94	14.25	0.35	2.52%	13.75	14.38	99680	14030	6.15%
2025-12-08	13.96	13.90	-0.04	-0.29%	13.88	14.06	35488	4951	2.19%
2025-12-05	13.86	13.94	0.05	0.36%	13.67	13.95	43034	5939	2.65%
2025-12-04	14.04	13.89	-0.13	-0.93%	13.72	14.04	42631	5914	2.63%
2025-12-03	14.16	14.02	-0.17	-1.20%	13.95	14.22	53005	7435	3.27%
2025-12-02	14.25	14.19	-0.09	-0.63%	14.14	14.27	43934	6241	2.71%
2025-12-01	14.18	14.28	0.08	0.56%	14.06	14.33	83246	11822	5.13%
2025-11-28	14.49	14.20	-0.29	-2.00%	14.04	14.49	131799	18703	8.13%
2025-11-27	14.23	14.49	0.29	2.04%	13.87	15.20	215634	31452	13.30%
2025-11-26	13.71	14.20	0.53	3.88%	13.69	14.36	107362	15081	6.62%
2025-11-25	13.55	13.67	0.20	1.48%	13.44	13.76	34274	4686	2.11%
2025-11-24	13.32	13.47	0.25	1.89%	13.22	13.75	44253	5934	2.73%
2025-11-21	13.85	13.22	-0.63	-4.55%	13.18	13.94	65142	8739	4.02%
2025-11-20	14.00	13.85	-0.15	-1.07%	13.77	14.09	35053	4876	2.16%
2025-11-19	14.40	14.00	-0.39	-2.71%	13.94	14.43	47876	6748	2.95%
2025-11-18	14.41	14.39	-0.13	-0.90%	14.23	14.57	55747	8015	3.44%
2025-11-17	14.62	14.52	-0.10	-0.68%	14.38	14.62	39382	5707	2.43%
2025-11-14	14.51	14.62	0.04	0.27%	14.50	14.78	51959	7647	3.20%
2025-11-13	14.63	14.58	-0.04	-0.27%	14.44	14.63	37610	5464	2.32%
2025-11-12	14.58	14.62	0.09	0.62%	14.54	14.69	51348	7502	3.17%
2025-11-11	14.47	14.53	0.02	0.14%	14.41	14.60	41706	6057	2.57%
2025-11-10	14.30	14.51	0.21	1.47%	14.28	14.52	36910	5326	2.28%
2025-11-07	14.40	14.30	-0.06	-0.42%	14.21	14.41	29828	4266	1.84%
2025-11-06	14.51	14.36	-0.13	-0.90%	14.30	14.51	45074	6477	2.78%
2025-11-05	14.47	14.49	-0.04	-0.28%	14.36	14.56	42312	6121	2.61%
2025-11-04	14.58	14.53	-0.07	-0.48%	14.43	14.60	44038	6383	2.72%
2025-11-03	14.48	14.60	0.09	0.62%	14.41	14.62	60648	8814	3.74%
2025-10-31	14.33	14.51	0.17	1.19%	14.25	14.54	64622	9328	3.99%
2025-10-30	14.31	14.34	0.05	0.35%	14.26	14.54	74084	10668	4.57%
2025-10-29	14.31	14.29	0.00	0.00%	14.12	14.36	49266	6996	3.04%
2025-10-28	14.31	14.29	0.04	0.28%	14.26	14.45	80154	11510	4.94%
2025-10-27	13.98	14.25	0.31	2.22%	13.98	14.28	79664	11286	4.91%
2025-10-24	13.82	13.94	0.12	0.87%	13.82	13.99	41004	5709	2.53%
2025-10-23	13.77	13.82	0.02	0.14%	13.62	13.83	38512	5275	2.38%
2025-10-22	13.98	13.80	-0.19	-1.36%	13.79	14.02	43064	5988	2.66%
2025-10-21	13.81	13.99	0.20	1.45%	13.75	14.04	41684	5809	2.57%
2025-10-20	13.80	13.79	0.09	0.66%	13.66	13.91	35595	4905	2.20%
2025-10-17	13.88	13.70	-0.21	-1.51%	13.64	13.99	42233	5839	2.60%
2025-10-16	14.13	13.91	-0.21	-1.49%	13.86	14.16	42852	5984	2.64%
2025-10-15	13.95	14.12	0.17	1.22%	13.86	14.17	44283	6233	2.73%
2025-10-14	14.15	13.95	-0.05	-0.36%	13.85	14.21	55938	7855	3.45%
2025-10-13	13.98	14.00	-0.26	-1.82%	13.72	14.09	42988	5996	2.65%
2025-10-10	14.20	14.26	0.08	0.56%	14.18	14.41	44284	6329	2.73%
2025-10-09	14.35	14.18	0.00	0.00%	14.08	14.35	47720	6772	2.94%
2025-09-30	14.15	14.18	0.05	0.35%	14.10	14.25	34284	4859	2.11%
2025-09-29	14.05	14.13	0.08	0.57%	13.87	14.14	39472	5542	2.44%
2025-09-26	14.06	14.05	-0.13	-0.92%	13.94	14.28	39688	5594	2.45%
2025-09-25	14.37	14.18	-0.22	-1.53%	14.13	14.50	51149	7323	3.16%
2025-09-24	14.11	14.40	0.23	1.62%	14.02	14.40	43408	6214	2.68%
2025-09-23	14.41	14.17	-0.25	-1.73%	13.79	14.50	74833	10499	4.63%
2025-09-22	14.59	14.42	-0.08	-0.55%	14.35	14.69	38680	5601	2.39%
2025-09-19	14.73	14.50	-0.27	-1.83%	14.41	14.82	58379	8499	3.61%
2025-09-18	14.93	14.77	-0.19	-1.27%	14.68	15.14	82944	12363	5.13%
2025-09-17	15.16	14.96	-0.22	-1.45%	14.94	15.16	64363	9664	3.98%
2025-09-16	14.96	15.18	0.14	0.93%	14.91	15.18	64318	9679	3.98%
2025-09-15	15.32	15.04	-0.42	-2.72%	14.98	15.34	90399	13626	5.59%
2025-09-12	15.19	15.46	0.26	1.71%	15.11	15.80	128976	19895	7.97%
2025-09-11	15.21	15.20	0.32	2.15%	14.89	15.25	81391	12300	5.03%
2025-09-10	14.85	14.88	0.02	0.13%	14.79	14.99	40253	5994	2.49%
2025-09-09	15.38	14.86	-0.54	-3.51%	14.82	15.38	88437	13290	5.47%
2025-09-08	15.02	15.40	0.34	2.26%	15.01	15.40	78030	11900	4.82%