乐心医疗（300562）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2019-11-21	13.80	14.32	13.80	13.90	0.04	0.29	74,653	10,492	3.75	3.95
2019-11-20	14.31	14.57	13.82	13.86	-0.39	-2.74	87,401	12,385	5.26	4.63
2019-11-19	13.53	14.36	13.53	14.25	0.57	4.17	98,845	13,945	6.07	5.24
2019-11-18	13.19	13.80	13.19	13.68	0.34	2.55	78,783	10,685	4.57	4.17
2019-11-15	14.20	14.45	13.13	13.34	-1.19	-8.19	147,678	20,462	9.08	14.35
2019-11-14	13.94	14.80	13.83	14.53	0.58	4.16	142,902	20,526	6.95	13.89
2019-11-13	14.07	14.20	13.75	13.95	-0.20	-1.41	87,052	12,166	3.18	8.46
2019-11-12	14.36	14.36	13.81	14.15	-0.18	-1.26	106,856	14,987	3.84	10.39
2019-11-11	14.86	15.18	14.26	14.33	-0.95	-6.22	118,684	17,537	6.02	11.53
2019-11-08	15.40	16.00	15.07	15.28	-0.25	-1.61	183,806	28,464	5.99	17.86
2019-11-07	15.12	15.86	14.85	15.53	0.09	0.58	196,775	30,071	6.54	19.12
2019-11-06	14.52	15.60	14.44	15.44	0.71	4.82	197,792	29,658	7.88	19.22
2019-11-05	15.20	15.44	14.70	14.73	-0.86	-5.52	188,322	28,150	4.75	18.30
2019-11-04	15.34	16.19	15.05	15.59	-0.53	-3.29	260,211	40,534	7.07	25.29
2019-11-01	14.57	17.45	14.57	16.12	-0.07	-0.43	346,504	53,066	17.79	33.68
2019-10-31	18.50	19.20	16.00	16.19	-1.26	-7.22	431,536	79,934	18.34	41.94
2019-10-30	16.99	17.45	16.33	17.45	1.59	10.03	133,908	22,783	7.06	13.01
2019-10-29	15.50	15.86	15.01	15.86	1.44	9.99	69,270	10,883	5.89	6.73
2019-10-28	14.42	14.42	13.70	14.42	1.31	9.99	164,497	23,547	5.49	15.99
2019-10-25	13.00	13.34	12.89	13.11	-0.15	-1.13	55,147	7,212	3.39	5.36
2019-10-24	14.11	14.41	13.05	13.26	-0.58	-4.19	110,793	14,964	9.83	10.77
2019-10-23	12.63	13.84	12.63	13.84	1.26	10.02	33,451	4,605	9.62	3.25
2019-10-22	12.64	12.64	12.42	12.58	0.03	0.24	13,530	1,692	1.75	1.32
2019-10-21	12.52	12.55	12.16	12.55	0.13	1.05	15,534	1,913	3.14	1.51
2019-10-18	12.60	12.74	12.30	12.42	-0.29	-2.28	22,181	2,778	3.46	2.16
2019-10-17	12.46	12.99	12.45	12.71	0.21	1.68	31,035	3,957	4.32	3.02
2019-10-16	12.57	12.57	12.36	12.50	0.03	0.24	16,619	2,068	1.68	1.62
2019-10-15	12.37	12.85	12.37	12.47	0.11	0.89	31,213	3,943	3.88	3.03
2019-10-14	12.41	12.50	12.34	12.36	0.02	0.16	15,836	1,966	1.30	1.54
2019-10-11	12.25	12.41	12.17	12.34	0.15	1.23	14,791	1,816	1.97	1.44
2019-10-10	12.22	12.22	12.08	12.19	0.12	0.99	10,403	1,264	1.16	1.01
2019-10-09	11.92	12.08	11.82	12.07	0.08	0.67	8,451	1,015	2.17	0.82
2019-10-08	11.99	12.15	11.92	11.99	0.04	0.33	8,165	985	1.92	0.79

起始日期	上市日
截止日期	今日

乐心医疗 (300562)

乐心医疗(300562) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值