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
2026-06-16	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%
2026-05-12	14.48	14.14	-0.37	-2.55%	14.06	14.49	58849	8354	3.63%
2026-05-11	14.43	14.51	-0.07	-0.48%	14.23	14.55	73831	10615	4.55%
2026-05-08	14.40	14.58	0.14	0.97%	14.36	14.61	64466	9367	3.98%
2026-05-07	14.36	14.44	0.12	0.84%	14.25	14.46	62061	8922	3.83%
2026-05-06	14.40	14.32	0.03	0.21%	14.21	14.43	83235	11923	5.13%
2026-04-30	14.51	14.29	-0.17	-1.18%	14.19	14.76	87897	12645	5.42%
2026-04-29	14.15	14.46	0.31	2.19%	14.06	14.58	102101	14733	6.30%
2026-04-28	14.40	14.15	-0.25	-1.74%	14.02	14.60	129209	18448	7.97%
2026-04-27	14.33	14.40	-0.07	-0.48%	14.25	14.57	123517	17762	7.62%
2026-04-24	14.40	14.47	0.09	0.63%	13.73	14.65	180500	25872	11.13%
2026-04-23	14.08	14.38	0.30	2.13%	14.01	14.74	155332	22444	9.58%
2026-04-22	13.98	14.08	0.05	0.36%	13.86	14.23	68028	9532	4.19%
2026-04-21	13.97	14.03	0.02	0.14%	13.50	14.13	108254	14924	6.68%
2026-04-20	13.31	14.01	0.70	5.26%	13.26	14.04	119984	16547	7.40%
2026-04-17	13.42	13.31	-0.15	-1.11%	13.23	13.42	39591	5267	2.44%
2026-04-16	13.36	13.46	0.11	0.82%	13.23	13.48	42634	5704	2.63%
2026-04-15	13.46	13.35	-0.05	-0.37%	13.31	13.51	41292	5527	2.55%
2026-04-14	13.31	13.40	0.17	1.28%	13.15	13.48	43814	5831	2.70%
2026-04-13	13.25	13.23	-0.04	-0.30%	13.15	13.35	41571	5503	2.56%
2026-04-10	13.20	13.27	0.13	0.99%	13.20	13.41	44389	5910	2.74%
2026-04-09	13.35	13.14	-0.24	-1.79%	13.06	13.43	40498	5350	2.50%
2026-04-08	13.31	13.38	0.27	2.06%	13.25	13.51	51795	6921	3.19%
2026-04-07	12.66	13.11	0.45	3.55%	12.51	13.29	59451	7752	3.67%
2026-04-03	13.10	12.66	-0.46	-3.51%	12.63	13.16	42143	5383	2.60%
2026-04-02	13.30	13.12	-0.27	-2.02%	13.02	13.53	43395	5739	2.68%
2026-04-01	13.16	13.39	0.50	3.88%	13.04	13.39	66103	8744	4.08%
2026-03-31	13.18	12.89	-0.33	-2.50%	12.89	13.34	41835	5491	2.58%
2026-03-30	13.00	13.22	0.04	0.30%	12.97	13.27	41580	5470	2.56%
2026-03-27	12.77	13.18	0.29	2.25%	12.70	13.25	50530	6614	3.12%
2026-03-26	13.11	12.89	-0.21	-1.60%	12.84	13.36	61278	8028	3.78%
2026-03-25	13.08	13.10	0.37	2.91%	12.96	13.28	74896	9823	4.62%
2026-03-24	12.30	12.73	0.67	5.56%	12.11	12.73	80991	10049	4.99%
2026-03-23	12.78	12.06	-1.04	-7.94%	11.99	12.84	82936	10308	5.11%
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%