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 |
|---|
| 2025-12-17 | 13.23 | 13.31 | 0.09 | 0.68% | 13.09 | 13.41 | 38953 | 5158.21 | 2.40% | 0.00 |
| 2025-12-16 | 13.28 | 13.22 | -0.06 | -0.45% | 13.07 | 13.34 | 35629 | 4709.55 | 2.20% | 0.00 |
| 2025-12-15 | 13.31 | 13.28 | -0.08 | -0.60% | 13.25 | 13.44 | 31102 | 4146.51 | 1.92% | 0.00 |
| 2025-12-12 | 13.47 | 13.36 | -0.07 | -0.52% | 13.35 | 13.59 | 41249 | 5550.29 | 2.54% | 0.00 |
| 2025-12-11 | 13.71 | 13.43 | -0.30 | -2.18% | 13.43 | 13.76 | 53719 | 7272.51 | 3.31% | 0.00 |
| 2025-12-10 | 13.96 | 13.73 | -0.52 | -3.65% | 13.71 | 14.06 | 116581 | 16101.49 | 7.19% | 1.00 |
| 2025-12-09 | 13.94 | 14.25 | 0.35 | 2.52% | 13.75 | 14.38 | 99680 | 14030.43 | 6.15% | 57.00 |
| 2025-12-08 | 13.96 | 13.90 | -0.04 | -0.29% | 13.88 | 14.06 | 35488 | 4951.05 | 2.19% | 1.00 |
| 2025-12-05 | 13.86 | 13.94 | 0.05 | 0.36% | 13.67 | 13.95 | 43034 | 5939.11 | 2.65% | 0.00 |
| 2025-12-04 | 14.04 | 13.89 | -0.13 | -0.93% | 13.72 | 14.04 | 42631 | 5914.30 | 2.63% | 0.00 |
| 2025-12-03 | 14.16 | 14.02 | -0.17 | -1.20% | 13.95 | 14.22 | 53005 | 7435.57 | 3.27% | 0.00 |
| 2025-12-02 | 14.25 | 14.19 | -0.09 | -0.63% | 14.14 | 14.27 | 43934 | 6241.73 | 2.71% | 0.00 |
| 2025-12-01 | 14.18 | 14.28 | 0.08 | 0.56% | 14.06 | 14.33 | 83246 | 11822.42 | 5.13% | 1.00 |
| 2025-11-28 | 14.49 | 14.20 | -0.29 | -2.00% | 14.04 | 14.49 | 131799 | 18703.41 | 8.13% | 0.00 |
| 2025-11-27 | 14.23 | 14.49 | 0.29 | 2.04% | 13.87 | 15.20 | 215634 | 31452.71 | 13.30% | 2.00 |
| 2025-11-26 | 13.71 | 14.20 | 0.53 | 3.88% | 13.69 | 14.36 | 107362 | 15081.60 | 6.62% | 71.00 |
| 2025-11-25 | 13.55 | 13.67 | 0.20 | 1.48% | 13.44 | 13.76 | 34274 | 4686.88 | 2.11% | 0.00 |
| 2025-11-24 | 13.32 | 13.47 | 0.25 | 1.89% | 13.22 | 13.75 | 44253 | 5934.64 | 2.73% | 0.00 |
| 2025-11-21 | 13.85 | 13.22 | -0.63 | -4.55% | 13.18 | 13.94 | 65142 | 8739.85 | 4.02% | 0.00 |
| 2025-11-20 | 14.00 | 13.85 | -0.15 | -1.07% | 13.77 | 14.09 | 35053 | 4876.51 | 2.16% | 0.00 |
| 2025-11-19 | 14.40 | 14.00 | -0.39 | -2.71% | 13.94 | 14.43 | 47876 | 6748.32 | 2.95% | 0.00 |
| 2025-11-18 | 14.41 | 14.39 | -0.13 | -0.90% | 14.23 | 14.57 | 55747 | 8015.78 | 3.44% | 0.00 |
| 2025-11-17 | 14.62 | 14.52 | -0.10 | -0.68% | 14.38 | 14.62 | 39382 | 5707.85 | 2.43% | 0.00 |
| 2025-11-14 | 14.51 | 14.62 | 0.04 | 0.27% | 14.50 | 14.78 | 51959 | 7647.29 | 3.20% | 0.00 |
| 2025-11-13 | 14.63 | 14.58 | -0.04 | -0.27% | 14.44 | 14.63 | 37610 | 5464.04 | 2.32% | 0.00 |
| 2025-11-12 | 14.58 | 14.62 | 0.09 | 0.62% | 14.54 | 14.69 | 51348 | 7502.81 | 3.17% | 0.00 |
| 2025-11-11 | 14.47 | 14.53 | 0.02 | 0.14% | 14.41 | 14.60 | 41706 | 6057.27 | 2.57% | 0.00 |
| 2025-11-10 | 14.30 | 14.51 | 0.21 | 1.47% | 14.28 | 14.52 | 36910 | 5326.77 | 2.28% | 0.00 |
| 2025-11-07 | 14.40 | 14.30 | -0.06 | -0.42% | 14.21 | 14.41 | 29828 | 4266.80 | 1.84% | 0.00 |
| 2025-11-06 | 14.51 | 14.36 | -0.13 | -0.90% | 14.30 | 14.51 | 45074 | 6477.79 | 2.78% | 0.00 |
| 2025-11-05 | 14.47 | 14.49 | -0.04 | -0.28% | 14.36 | 14.56 | 42312 | 6121.84 | 2.61% | 0.00 |
| 2025-11-04 | 14.58 | 14.53 | -0.07 | -0.48% | 14.43 | 14.60 | 44038 | 6383.52 | 2.72% | 0.00 |
| 2025-11-03 | 14.48 | 14.60 | 0.09 | 0.62% | 14.41 | 14.62 | 60648 | 8814.07 | 3.74% | 0.00 |
| 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 |
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
