乐心医疗(300562) 历史交易数据
| 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(%) |
| 2021-02-26 | 17.36 | 17.90 | 17.29 | 17.59 | 0.30 | 1.74 | 24,979 | 4,398 | 3.53 | 1.31 |
| 2021-02-25 | 17.93 | 18.08 | 17.21 | 17.29 | -0.61 | -3.41 | 25,095 | 4,418 | 4.86 | 1.32 |
| 2021-02-24 | 18.25 | 18.40 | 17.75 | 17.90 | -0.05 | -0.28 | 23,149 | 4,179 | 3.62 | 1.22 |
| 2021-02-23 | 18.37 | 18.48 | 17.87 | 17.95 | -0.54 | -2.92 | 27,128 | 4,907 | 3.30 | 1.43 |
| 2021-02-22 | 18.81 | 18.88 | 18.30 | 18.49 | 0.00 | 0.00 | 44,724 | 8,317 | 3.14 | 2.35 |
| 2021-02-19 | 17.15 | 18.85 | 17.03 | 18.49 | 1.21 | 7.00 | 52,779 | 9,477 | 10.53 | 2.78 |
| 2021-02-18 | 17.15 | 17.61 | 17.15 | 17.28 | 0.25 | 1.47 | 23,475 | 4,081 | 2.70 | 1.23 |
| 2021-02-10 | 16.98 | 17.28 | 16.95 | 17.03 | 0.05 | 0.29 | 25,946 | 4,439 | 1.94 | 1.36 |
| 2021-02-09 | 16.88 | 16.98 | 16.48 | 16.98 | 0.09 | 0.53 | 26,581 | 4,465 | 2.96 | 1.40 |
| 2021-02-08 | 16.90 | 17.15 | 16.26 | 16.89 | 0.66 | 4.07 | 30,701 | 5,165 | 5.48 | 1.61 |
| 2021-02-05 | 16.58 | 17.18 | 16.20 | 16.23 | 0.11 | 0.68 | 28,362 | 4,719 | 6.08 | 1.49 |
| 2021-02-04 | 16.90 | 17.06 | 16.06 | 16.12 | -0.91 | -5.34 | 30,279 | 4,957 | 5.87 | 1.59 |
| 2021-02-03 | 17.07 | 17.46 | 16.82 | 17.03 | -0.13 | -0.76 | 22,334 | 3,800 | 3.73 | 1.17 |
| 2021-02-02 | 17.61 | 17.90 | 17.10 | 17.16 | -0.70 | -3.92 | 27,843 | 4,810 | 4.48 | 1.46 |
| 2021-02-01 | 17.75 | 18.29 | 17.65 | 17.86 | 0.04 | 0.22 | 29,317 | 5,266 | 3.59 | 1.54 |
| 2021-01-29 | 17.62 | 18.15 | 17.58 | 17.82 | 0.21 | 1.19 | 25,190 | 4,492 | 3.24 | 1.32 |
| 2021-01-28 | 17.95 | 18.33 | 17.40 | 17.61 | -0.53 | -2.92 | 33,880 | 6,070 | 5.13 | 1.78 |
| 2021-01-27 | 18.41 | 18.48 | 18.01 | 18.14 | -0.17 | -0.93 | 27,223 | 4,960 | 2.57 | 1.43 |
| 2021-01-26 | 19.45 | 19.45 | 18.31 | 18.31 | -0.89 | -4.64 | 44,438 | 8,343 | 5.94 | 2.34 |
| 2021-01-25 | 20.25 | 20.25 | 18.72 | 19.20 | -1.34 | -6.52 | 51,950 | 10,064 | 7.45 | 2.73 |
| 2021-01-22 | 20.41 | 20.97 | 20.02 | 20.54 | -0.27 | -1.30 | 63,386 | 13,009 | 4.57 | 3.33 |
| 2021-01-21 | 21.85 | 22.75 | 20.76 | 20.81 | 0.94 | 4.73 | 97,978 | 21,081 | 10.02 | 5.15 |
| 2021-01-20 | 19.90 | 20.25 | 19.78 | 19.87 | -0.23 | -1.14 | 21,191 | 4,235 | 2.34 | 1.11 |
| 2021-01-19 | 19.55 | 20.37 | 19.30 | 20.10 | 0.40 | 2.03 | 32,217 | 6,387 | 5.43 | 1.69 |
| 2021-01-18 | 19.40 | 19.96 | 19.40 | 19.70 | 0.15 | 0.77 | 22,922 | 4,527 | 2.86 | 1.21 |
| 2021-01-15 | 19.36 | 19.88 | 19.15 | 19.55 | 0.17 | 0.88 | 20,623 | 4,041 | 3.77 | 1.09 |
| 2021-01-14 | 19.49 | 20.17 | 19.31 | 19.38 | -0.39 | -1.97 | 17,580 | 3,449 | 4.35 | 0.93 |
| 2021-01-13 | 19.78 | 19.78 | 19.01 | 19.77 | 0.11 | 0.56 | 28,591 | 5,499 | 3.92 | 1.51 |
| 2021-01-12 | 19.44 | 19.79 | 19.08 | 19.66 | 0.18 | 0.92 | 18,578 | 3,621 | 3.64 | 0.98 |
| 2021-01-11 | 20.08 | 20.20 | 18.99 | 19.48 | -0.55 | -2.75 | 31,992 | 6,228 | 6.04 | 1.69 |
| 2021-01-08 | 19.61 | 20.58 | 19.52 | 20.03 | 0.02 | 0.10 | 18,488 | 3,728 | 5.30 | 0.97 |
| 2021-01-07 | 20.80 | 20.80 | 19.48 | 20.01 | -0.59 | -2.86 | 31,820 | 6,348 | 6.41 | 1.68 |
| 2021-01-06 | 20.89 | 21.07 | 20.23 | 20.60 | -0.44 | -2.09 | 28,979 | 5,963 | 3.99 | 1.53 |
| 2021-01-05 | 21.40 | 21.68 | 20.60 | 21.04 | -0.42 | -1.96 | 42,762 | 8,981 | 5.03 | 2.25 |
| 2021-01-04 | 21.66 | 22.14 | 21.36 | 21.46 | -0.43 | -1.96 | 30,920 | 6,708 | 3.56 | 1.63 |
