乐心医疗(300562)股票行情 乐心医疗股票行情 300562股票行情_爱股网
乐心医疗(300562)股票行情
乐心医疗(300562)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 |
|---|
| 2025-10-31 | 14.33 | 14.51 | 0.17 | 1.19% | 14.25 | 14.54 | 64622 | 9328.02 | 3.99% | 20.00 |
| 2025-10-30 | 14.31 | 14.34 | 0.05 | 0.35% | 14.26 | 14.54 | 74084 | 10668.61 | 4.57% | 0.00 |
| 2025-10-29 | 14.31 | 14.29 | 0.00 | 0.00% | 14.12 | 14.36 | 49266 | 6996.77 | 3.04% | 0.00 |
| 2025-10-28 | 14.31 | 14.29 | 0.04 | 0.28% | 14.26 | 14.45 | 80154 | 11510.60 | 4.94% | 0.00 |
| 2025-10-27 | 13.98 | 14.25 | 0.31 | 2.22% | 13.98 | 14.28 | 79664 | 11286.33 | 4.91% | 0.00 |
| 2025-10-24 | 13.82 | 13.94 | 0.12 | 0.87% | 13.82 | 13.99 | 41004 | 5709.42 | 2.53% | 0.00 |
| 2025-10-23 | 13.77 | 13.82 | 0.02 | 0.14% | 13.62 | 13.83 | 38512 | 5275.84 | 2.38% | 0.00 |
| 2025-10-22 | 13.98 | 13.80 | -0.19 | -1.36% | 13.79 | 14.02 | 43064 | 5988.44 | 2.66% | 0.00 |
| 2025-10-21 | 13.81 | 13.99 | 0.20 | 1.45% | 13.75 | 14.04 | 41684 | 5809.99 | 2.57% | 0.00 |
| 2025-10-20 | 13.80 | 13.79 | 0.09 | 0.66% | 13.66 | 13.91 | 35595 | 4905.81 | 2.20% | 0.00 |
| 2025-10-17 | 13.88 | 13.70 | -0.21 | -1.51% | 13.64 | 13.99 | 42233 | 5839.19 | 2.60% | 0.00 |
| 2025-10-16 | 14.13 | 13.91 | -0.21 | -1.49% | 13.86 | 14.16 | 42852 | 5984.98 | 2.64% | 0.00 |
| 2025-10-15 | 13.95 | 14.12 | 0.17 | 1.22% | 13.86 | 14.17 | 44283 | 6233.26 | 2.73% | 0.00 |
| 2025-10-14 | 14.15 | 13.95 | -0.05 | -0.36% | 13.85 | 14.21 | 55938 | 7855.73 | 3.45% | 0.00 |
| 2025-10-13 | 13.98 | 14.00 | -0.26 | -1.82% | 13.72 | 14.09 | 42988 | 5996.01 | 2.65% | 0.00 |
| 2025-10-10 | 14.20 | 14.26 | 0.08 | 0.56% | 14.18 | 14.41 | 44284 | 6329.88 | 2.73% | 0.00 |
| 2025-10-09 | 14.35 | 14.18 | 0.00 | 0.00% | 14.08 | 14.35 | 47720 | 6772.72 | 2.94% | 0.00 |
| 2025-09-30 | 14.15 | 14.18 | 0.05 | 0.35% | 14.10 | 14.25 | 34284 | 4859.74 | 2.11% | 0.00 |
| 2025-09-29 | 14.05 | 14.13 | 0.08 | 0.57% | 13.87 | 14.14 | 39472 | 5542.66 | 2.44% | 199.00 |
| 2025-09-26 | 14.06 | 14.05 | -0.13 | -0.92% | 13.94 | 14.28 | 39688 | 5594.84 | 2.45% | 0.00 |
| 2025-09-25 | 14.37 | 14.18 | -0.22 | -1.53% | 14.13 | 14.50 | 51149 | 7323.59 | 3.16% | 0.00 |
| 2025-09-24 | 14.11 | 14.40 | 0.23 | 1.62% | 14.02 | 14.40 | 43408 | 6214.11 | 2.68% | 0.00 |
| 2025-09-23 | 14.41 | 14.17 | -0.25 | -1.73% | 13.79 | 14.50 | 74833 | 10499.44 | 4.63% | 0.00 |
| 2025-09-22 | 14.59 | 14.42 | -0.08 | -0.55% | 14.35 | 14.69 | 38680 | 5601.85 | 2.39% | 0.00 |
| 2025-09-19 | 14.73 | 14.50 | -0.27 | -1.83% | 14.41 | 14.82 | 58379 | 8499.32 | 3.61% | 0.00 |
| 2025-09-18 | 14.93 | 14.77 | -0.19 | -1.27% | 14.68 | 15.14 | 82944 | 12363.58 | 5.13% | 0.00 |
| 2025-09-17 | 15.16 | 14.96 | -0.22 | -1.45% | 14.94 | 15.16 | 64363 | 9664.72 | 3.98% | 0.00 |
| 2025-09-16 | 14.96 | 15.18 | 0.14 | 0.93% | 14.91 | 15.18 | 64318 | 9679.14 | 3.98% | 0.00 |
| 2025-09-15 | 15.32 | 15.04 | -0.42 | -2.72% | 14.98 | 15.34 | 90399 | 13626.66 | 5.59% | 16.00 |
| 2025-09-12 | 15.19 | 15.46 | 0.26 | 1.71% | 15.11 | 15.80 | 128976 | 19895.05 | 7.97% | 0.00 |
| 2025-09-11 | 15.21 | 15.20 | 0.32 | 2.15% | 14.89 | 15.25 | 81391 | 12300.37 | 5.03% | 0.00 |
| 2025-09-10 | 14.85 | 14.88 | 0.02 | 0.13% | 14.79 | 14.99 | 40253 | 5994.04 | 2.49% | 0.00 |
| 2025-09-09 | 15.38 | 14.86 | -0.54 | -3.51% | 14.82 | 15.38 | 88437 | 13290.84 | 5.47% | 0.00 |
| 2025-09-08 | 15.02 | 15.40 | 0.34 | 2.26% | 15.01 | 15.40 | 78030 | 11900.75 | 4.82% | 0.00 |
| 2025-09-05 | 14.95 | 15.06 | 0.14 | 0.94% | 14.75 | 15.10 | 64430 | 9651.14 | 3.98% | 0.00 |
| 2025-09-04 | 14.94 | 14.92 | -0.01 | -0.07% | 14.71 | 15.26 | 87068 | 13094.14 | 5.38% | 0.00 |
| 2025-09-03 | 15.26 | 14.93 | -0.31 | -2.03% | 14.90 | 15.39 | 80522 | 12235.91 | 4.98% | 0.00 |
| 2025-09-02 | 15.42 | 15.24 | -0.19 | -1.23% | 15.07 | 15.57 | 93416 | 14274.43 | 5.77% | 0.10 |
| 2025-09-01 | 15.14 | 15.43 | 0.24 | 1.58% | 15.14 | 15.48 | 84958 | 13069.49 | 5.25% | 0.00 |
| 2025-08-29 | 15.29 | 15.19 | -0.12 | -0.78% | 15.07 | 15.41 | 85213 | 12983.81 | 5.27% | 0.00 |
| 2025-08-28 | 15.51 | 15.31 | -0.21 | -1.35% | 14.82 | 15.70 | 158520 | 24133.60 | 9.80% | 0.00 |
| 2025-08-27 | 16.47 | 15.52 | -0.79 | -4.84% | 15.51 | 16.64 | 199028 | 31976.61 | 12.30% | 0.00 |
| 2025-08-26 | 16.30 | 16.31 | -0.04 | -0.24% | 16.16 | 16.53 | 101265 | 16581.04 | 6.26% | 22.00 |
| 2025-08-25 | 16.31 | 16.48 | 0.21 | 1.29% | 16.28 | 16.59 | 108419 | 17819.51 | 6.70% | 0.00 |
| 2025-08-22 | 16.30 | 16.27 | -0.05 | -0.31% | 16.13 | 16.38 | 96405 | 15643.32 | 5.96% | 17.00 |
| 2025-08-21 | 16.40 | 16.32 | -0.12 | -0.73% | 16.25 | 16.57 | 100176 | 16459.55 | 6.19% | 0.00 |
| 2025-08-20 | 16.59 | 16.44 | -0.03 | -0.18% | 16.17 | 16.59 | 116511 | 19020.67 | 7.20% | 72.00 |
| 2025-08-19 | 16.43 | 16.47 | 0.00 | 0.00% | 16.40 | 16.89 | 170628 | 28358.20 | 10.55% | 0.00 |
| 2025-08-18 | 16.69 | 16.47 | -0.49 | -2.89% | 16.42 | 16.77 | 241860 | 39970.04 | 14.95% | 0.00 |
| 2025-08-15 | 16.70 | 16.96 | 0.43 | 2.60% | 16.45 | 16.96 | 119903 | 20057.40 | 7.41% | 0.00 |
| 2025-08-14 | 17.00 | 16.53 | -0.58 | -3.39% | 16.50 | 17.09 | 135668 | 22677.32 | 8.39% | 0.00 |
| 2025-08-13 | 17.18 | 17.11 | 0.19 | 1.12% | 16.77 | 17.48 | 143974 | 24558.58 | 8.90% | 0.00 |
| 2025-08-12 | 17.13 | 16.92 | -0.27 | -1.57% | 16.86 | 17.77 | 160918 | 27611.73 | 9.95% | 0.00 |
| 2025-08-11 | 16.68 | 17.19 | 0.27 | 1.60% | 16.62 | 17.23 | 139636 | 23728.45 | 8.63% | 0.00 |
| 2025-08-08 | 16.79 | 16.92 | 0.12 | 0.71% | 16.55 | 17.34 | 171047 | 28942.17 | 10.57% | 3.00 |
| 2025-08-07 | 16.49 | 16.80 | 0.31 | 1.88% | 16.46 | 17.09 | 171938 | 28874.61 | 10.63% | 10.00 |
| 2025-08-06 | 16.58 | 16.49 | -0.09 | -0.54% | 16.36 | 16.69 | 98544 | 16248.00 | 6.12% | 0.00 |
| 2025-08-05 | 16.58 | 16.58 | 0.00 | 0.00% | 16.35 | 16.78 | 93594 | 15459.85 | 5.81% | 0.00 |
| 2025-08-04 | 16.43 | 16.58 | 0.12 | 0.73% | 16.02 | 16.61 | 114861 | 18758.04 | 7.13% | 5.00 |
| 2025-08-01 | 16.29 | 16.46 | 0.26 | 1.60% | 16.23 | 16.66 | 125340 | 20631.61 | 7.78% | 0.00 |
| 2025-07-31 | 16.30 | 16.20 | -0.15 | -0.92% | 16.13 | 16.65 | 135667 | 22267.12 | 8.42% | 0.00 |
| 2025-07-30 | 16.36 | 16.35 | -0.03 | -0.18% | 16.12 | 16.61 | 131312 | 21492.81 | 8.15% | 0.00 |
| 2025-07-29 | 16.43 | 16.38 | -0.12 | -0.73% | 16.07 | 16.55 | 168330 | 27361.34 | 10.45% | 0.00 |
| 2025-07-28 | 16.77 | 16.50 | 0.25 | 1.54% | 16.25 | 17.50 | 257206 | 42663.86 | 15.96% | 40.00 |
| 2025-07-25 | 15.91 | 16.25 | 0.33 | 2.07% | 15.78 | 16.66 | 239106 | 39090.30 | 14.84% | 0.00 |
| 2025-07-24 | 15.84 | 15.92 | -0.01 | -0.06% | 15.67 | 16.12 | 129556 | 20515.63 | 8.04% | 5.00 |
| 2025-07-23 | 15.78 | 15.93 | 0.08 | 0.50% | 15.53 | 16.07 | 126696 | 20125.67 | 7.86% | 0.00 |
| 2025-07-22 | 15.85 | 15.85 | 0.00 | 0.00% | 15.65 | 15.94 | 104184 | 16465.95 | 6.47% | 0.00 |
| 2025-07-21 | 15.64 | 15.85 | 0.21 | 1.34% | 15.46 | 16.03 | 130936 | 20692.31 | 8.13% | 0.00 |
| 2025-07-18 | 15.68 | 15.64 | -0.03 | -0.19% | 15.40 | 15.70 | 63324 | 9834.43 | 3.93% | 0.00 |
| 2025-07-17 | 15.51 | 15.67 | 0.17 | 1.10% | 15.41 | 15.68 | 69418 | 10833.41 | 4.31% | 18.00 |
| 2025-07-16 | 15.50 | 15.50 | 0.01 | 0.06% | 15.39 | 15.60 | 55400 | 8589.09 | 3.44% | 0.00 |
| 2025-07-15 | 15.58 | 15.49 | -0.09 | -0.58% | 15.14 | 15.65 | 97952 | 15053.89 | 6.08% | 0.00 |
| 2025-07-14 | 15.53 | 15.58 | -0.02 | -0.13% | 15.53 | 15.78 | 88000 | 13768.31 | 5.46% | 0.00 |
| 2025-07-11 | 15.75 | 15.60 | -0.13 | -0.83% | 15.40 | 15.75 | 94316 | 14691.10 | 5.85% | 0.00 |
| 2025-07-10 | 15.73 | 15.73 | -0.12 | -0.76% | 15.53 | 15.87 | 107374 | 16847.98 | 6.66% | 0.00 |
| 2025-07-09 | 15.71 | 15.85 | 0.16 | 1.02% | 15.59 | 16.18 | 167665 | 26578.71 | 10.41% | 0.00 |
| 2025-07-08 | 15.65 | 15.69 | -0.11 | -0.70% | 15.40 | 15.77 | 137563 | 21505.89 | 8.54% | 17.00 |
| 2025-07-07 | 15.36 | 15.80 | 0.29 | 1.87% | 15.36 | 16.00 | 191916 | 30198.82 | 11.91% | 0.00 |
| 2025-07-04 | 15.73 | 15.51 | 0.05 | 0.32% | 15.42 | 16.00 | 218316 | 34193.92 | 13.55% | 0.00 |
深证大盘股票行情在线 K线走势图
乐心医疗(300562)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
