乐普医疗(300003)股票行情
乐普医疗(300003)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 11.10 | 11.22 | 0.12 | 1.08% | 11.06 | 11.29 | 106850 | 11959.45 | 0.66% | 0.00 |
| 2025-04-29 | 11.06 | 11.10 | 0.02 | 0.18% | 11.02 | 11.14 | 72073 | 7997.75 | 0.45% | 0.00 |
| 2025-04-28 | 11.15 | 11.08 | -0.16 | -1.42% | 11.00 | 11.19 | 107222 | 11882.93 | 0.66% | 0.00 |
| 2025-04-25 | 11.28 | 11.24 | 0.01 | 0.09% | 11.17 | 11.32 | 110063 | 12379.45 | 0.68% | 0.00 |
| 2025-04-24 | 11.23 | 11.23 | -0.02 | -0.18% | 11.17 | 11.33 | 118021 | 13271.94 | 0.73% | 0.00 |
| 2025-04-23 | 11.31 | 11.25 | 0.00 | 0.00% | 11.14 | 11.34 | 148436 | 16659.31 | 0.92% | 0.00 |
| 2025-04-22 | 11.06 | 11.25 | 0.19 | 1.72% | 11.02 | 11.45 | 218719 | 24593.08 | 1.35% | 0.00 |
| 2025-04-21 | 10.90 | 11.06 | 0.19 | 1.75% | 10.83 | 11.17 | 193261 | 21394.68 | 1.20% | 0.00 |
| 2025-04-18 | 10.66 | 10.87 | 0.19 | 1.78% | 10.66 | 10.89 | 115854 | 12485.09 | 0.72% | 20.00 |
| 2025-04-17 | 10.68 | 10.68 | -0.06 | -0.56% | 10.66 | 10.81 | 81787 | 8782.54 | 0.51% | 0.00 |
| 2025-04-16 | 10.82 | 10.74 | -0.14 | -1.29% | 10.63 | 10.86 | 112624 | 12073.49 | 0.70% | 0.00 |
| 2025-04-15 | 10.93 | 10.88 | -0.06 | -0.55% | 10.82 | 10.93 | 87116 | 9464.32 | 0.54% | 0.00 |
| 2025-04-14 | 10.94 | 10.94 | 0.09 | 0.83% | 10.86 | 11.01 | 141461 | 15488.39 | 0.88% | 0.00 |
| 2025-04-11 | 10.75 | 10.85 | 0.00 | 0.00% | 10.72 | 10.98 | 175582 | 19047.86 | 1.09% | 0.00 |
| 2025-04-10 | 10.91 | 10.85 | 0.10 | 0.93% | 10.83 | 11.11 | 228287 | 25014.32 | 1.41% | 9.00 |
| 2025-04-09 | 10.51 | 10.75 | 0.09 | 0.84% | 10.17 | 10.86 | 257369 | 27157.01 | 1.59% | 0.00 |
| 2025-04-08 | 10.55 | 10.66 | 0.24 | 2.30% | 10.52 | 10.93 | 274165 | 29279.69 | 1.70% | 0.00 |
| 2025-04-07 | 11.43 | 10.42 | -1.42 | -11.99% | 10.11 | 11.58 | 485467 | 52503.45 | 3.00% | 0.00 |
| 2025-04-03 | 11.85 | 11.84 | -0.05 | -0.42% | 11.75 | 12.04 | 175952 | 20908.25 | 1.09% | 0.00 |
| 2025-04-02 | 11.86 | 11.89 | 0.02 | 0.17% | 11.78 | 11.97 | 151963 | 18054.20 | 0.94% | 0.00 |
| 2025-04-01 | 11.42 | 11.87 | 0.45 | 3.94% | 11.42 | 12.04 | 333924 | 39627.59 | 2.07% | 0.00 |
| 2025-03-31 | 11.58 | 11.42 | -0.26 | -2.23% | 11.36 | 11.66 | 155094 | 17803.44 | 0.96% | 0.00 |
| 2025-03-28 | 11.74 | 11.68 | -0.11 | -0.93% | 11.68 | 11.95 | 152139 | 17950.53 | 0.94% | 0.00 |
| 2025-03-27 | 11.46 | 11.79 | 0.28 | 2.43% | 11.35 | 11.82 | 222832 | 25908.55 | 1.38% | 0.00 |
| 2025-03-26 | 11.51 | 11.51 | -0.03 | -0.26% | 11.49 | 11.58 | 92650 | 10686.00 | 0.57% | 0.00 |
| 2025-03-25 | 11.45 | 11.54 | 0.05 | 0.44% | 11.43 | 11.60 | 108819 | 12528.79 | 0.67% | 0.00 |
| 2025-03-24 | 11.64 | 11.49 | -0.15 | -1.29% | 11.33 | 11.69 | 189092 | 21708.34 | 1.17% | 0.00 |
| 2025-03-21 | 11.78 | 11.64 | -0.18 | -1.52% | 11.60 | 11.85 | 184939 | 21651.63 | 1.14% | 0.00 |
| 2025-03-20 | 11.93 | 11.82 | -0.16 | -1.34% | 11.79 | 11.95 | 204978 | 24275.31 | 1.27% | 0.00 |
| 2025-03-19 | 11.93 | 11.98 | -0.01 | -0.08% | 11.90 | 12.24 | 253936 | 30639.72 | 1.57% | 26.00 |
| 2025-03-18 | 12.01 | 11.99 | 0.02 | 0.17% | 11.92 | 12.11 | 187356 | 22538.54 | 1.16% | 0.00 |
| 2025-03-17 | 12.06 | 11.97 | -0.09 | -0.75% | 11.96 | 12.09 | 184946 | 22200.65 | 1.14% | 0.00 |
| 2025-03-14 | 11.84 | 12.06 | 0.22 | 1.86% | 11.80 | 12.08 | 258929 | 31007.62 | 1.60% | 4.00 |
| 2025-03-13 | 12.12 | 11.84 | -0.27 | -2.23% | 11.75 | 12.12 | 253618 | 30098.50 | 1.57% | 0.00 |
| 2025-03-12 | 11.95 | 12.11 | 0.19 | 1.59% | 11.86 | 12.25 | 349785 | 42198.75 | 2.16% | 1.00 |
| 2025-03-11 | 11.80 | 11.92 | -0.06 | -0.50% | 11.76 | 11.96 | 199716 | 23699.04 | 1.24% | 0.00 |
| 2025-03-10 | 12.20 | 11.98 | 0.12 | 1.01% | 11.88 | 12.41 | 426393 | 51571.83 | 2.64% | 0.00 |
| 2025-03-07 | 11.91 | 11.86 | -0.11 | -0.92% | 11.78 | 11.97 | 209311 | 24833.51 | 1.30% | 0.00 |
| 2025-03-06 | 11.75 | 11.97 | 0.30 | 2.57% | 11.69 | 12.05 | 298425 | 35572.00 | 1.85% | 1.00 |
| 2025-03-05 | 11.80 | 11.67 | -0.14 | -1.19% | 11.58 | 11.80 | 174371 | 20317.53 | 1.08% | 0.00 |
| 2025-03-04 | 11.65 | 11.81 | 0.16 | 1.37% | 11.58 | 11.88 | 177601 | 20899.99 | 1.10% | 0.00 |
| 2025-03-03 | 11.59 | 11.65 | 0.08 | 0.69% | 11.52 | 11.90 | 194101 | 22763.49 | 1.20% | 0.00 |
| 2025-02-28 | 11.95 | 11.57 | -0.43 | -3.58% | 11.53 | 12.05 | 264563 | 31033.09 | 1.64% | 0.00 |
| 2025-02-27 | 11.88 | 12.00 | 0.13 | 1.10% | 11.84 | 12.10 | 288973 | 34617.65 | 1.79% | 2.00 |
| 2025-02-26 | 11.89 | 11.87 | 0.05 | 0.42% | 11.72 | 11.93 | 248640 | 29370.65 | 1.54% | 3.00 |
| 2025-02-25 | 11.90 | 11.82 | -0.19 | -1.58% | 11.75 | 11.94 | 254770 | 30179.37 | 1.58% | 0.00 |
| 2025-02-24 | 12.19 | 12.01 | -0.18 | -1.48% | 11.91 | 12.23 | 294103 | 35381.89 | 1.82% | 0.00 |
| 2025-02-21 | 12.28 | 12.19 | -0.04 | -0.33% | 12.04 | 12.43 | 344285 | 41857.70 | 2.13% | 0.00 |
| 2025-02-20 | 12.07 | 12.23 | 0.23 | 1.92% | 12.04 | 12.48 | 386506 | 47491.09 | 2.39% | 17.00 |
| 2025-02-19 | 11.81 | 12.00 | 0.18 | 1.52% | 11.72 | 12.15 | 337826 | 40417.90 | 2.09% | 0.00 |
| 2025-02-18 | 12.37 | 11.82 | -0.59 | -4.75% | 11.79 | 12.42 | 514941 | 62052.50 | 3.19% | 0.00 |
| 2025-02-17 | 12.52 | 12.41 | 0.23 | 1.89% | 12.36 | 13.15 | 939057 | 119316.75 | 5.81% | 90.00 |
| 2025-02-14 | 11.62 | 12.18 | 0.51 | 4.37% | 11.61 | 12.24 | 593792 | 71879.02 | 3.67% | 0.00 |
| 2025-02-13 | 11.70 | 11.67 | -0.04 | -0.34% | 11.58 | 11.87 | 240709 | 28222.37 | 1.49% | 0.00 |
| 2025-02-12 | 11.67 | 11.71 | 0.00 | 0.00% | 11.53 | 11.91 | 332982 | 38922.93 | 2.06% | 0.00 |
| 2025-02-11 | 11.92 | 11.71 | -0.13 | -1.10% | 11.60 | 12.07 | 413956 | 48656.75 | 2.56% | 0.00 |
| 2025-02-10 | 11.00 | 11.84 | 0.91 | 8.33% | 10.95 | 11.88 | 680350 | 78291.31 | 4.21% | 55.00 |
| 2025-02-07 | 10.70 | 10.93 | 0.22 | 2.05% | 10.65 | 11.05 | 278931 | 30392.42 | 1.73% | 57.00 |
| 2025-02-06 | 10.50 | 10.71 | 0.25 | 2.39% | 10.36 | 10.72 | 175401 | 18567.20 | 1.09% | 0.00 |
| 2025-02-05 | 10.48 | 10.46 | 0.09 | 0.87% | 10.42 | 10.57 | 173874 | 18241.47 | 1.08% | 10.00 |
| 2025-01-27 | 10.41 | 10.37 | -0.25 | -2.35% | 10.25 | 10.51 | 184305 | 19165.96 | 1.14% | 15.00 |
| 2025-01-24 | 10.58 | 10.62 | 0.01 | 0.09% | 10.56 | 10.70 | 135801 | 14450.72 | 0.84% | 3.00 |
| 2025-01-23 | 10.71 | 10.61 | -0.04 | -0.38% | 10.60 | 10.90 | 144368 | 15519.51 | 0.89% | 0.00 |
| 2025-01-22 | 10.71 | 10.65 | -0.13 | -1.21% | 10.55 | 10.74 | 104224 | 11071.68 | 0.64% | 0.00 |
| 2025-01-21 | 10.83 | 10.78 | -0.02 | -0.19% | 10.67 | 10.86 | 87337 | 9379.85 | 0.54% | 0.00 |
| 2025-01-20 | 10.90 | 10.80 | 0.00 | 0.00% | 10.77 | 10.95 | 107383 | 11644.17 | 0.66% | 0.00 |
| 2025-01-17 | 10.76 | 10.80 | 0.04 | 0.37% | 10.68 | 10.88 | 93395 | 10072.52 | 0.58% | 0.00 |
| 2025-01-16 | 10.80 | 10.76 | 0.00 | 0.00% | 10.71 | 10.99 | 126773 | 13724.02 | 0.78% | 0.00 |
| 2025-01-15 | 10.86 | 10.76 | -0.14 | -1.28% | 10.72 | 10.87 | 109872 | 11844.83 | 0.68% | 0.00 |
| 2025-01-14 | 10.53 | 10.90 | 0.36 | 3.42% | 10.52 | 10.91 | 189371 | 20340.41 | 1.17% | 5.00 |
| 2025-01-13 | 10.37 | 10.54 | 0.14 | 1.35% | 10.33 | 10.54 | 124835 | 13022.97 | 0.77% | 0.00 |
| 2025-01-10 | 10.64 | 10.40 | -0.27 | -2.53% | 10.40 | 10.70 | 130702 | 13757.33 | 0.81% | 0.00 |
| 2025-01-09 | 10.70 | 10.67 | -0.08 | -0.74% | 10.61 | 10.80 | 136298 | 14585.52 | 0.84% | 5.00 |
| 2025-01-08 | 10.90 | 10.75 | -0.14 | -1.29% | 10.54 | 10.98 | 156551 | 16803.78 | 0.97% | 0.00 |
| 2025-01-07 | 11.02 | 10.89 | -0.09 | -0.82% | 10.71 | 11.04 | 141659 | 15390.25 | 0.88% | 0.00 |
| 2025-01-06 | 10.90 | 10.98 | 0.14 | 1.29% | 10.86 | 11.07 | 138247 | 15167.69 | 0.86% | 0.00 |
| 2025-01-03 | 10.95 | 10.84 | -0.06 | -0.55% | 10.81 | 11.09 | 189244 | 20681.44 | 1.17% | 0.00 |
| 2025-01-02 | 11.35 | 10.90 | -0.44 | -3.88% | 10.80 | 11.38 | 259210 | 28685.98 | 1.60% | 0.00 |
| 2024-12-31 | 11.69 | 11.34 | -0.36 | -3.08% | 11.33 | 11.72 | 216713 | 24893.73 | 1.34% | 4.00 |
| 2024-12-30 | 11.79 | 11.70 | -0.13 | -1.10% | 11.66 | 11.88 | 138133 | 16194.17 | 0.85% | 0.00 |
深证大盘股票行情在线 K线走势图
