| 股票名称 | 代码 300562 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 乐心医疗 | 2024-04-19 五 | 8.37 | 8.26 | 8.25 | 8.37 | 8.08 | -0.12% | 3.20% | 51114 | 4204万 | 13.19 | 17.89 | 52.07 | 2 | 乐心医疗 | 2024-04-18 四 | 8.65 | 8.62 | 8.26 | 8.82 | 8.23 | -4.18% | 5.33% | 85252 | 7155万 | 13.21 | 17.92 | 52.13 | 3 | 乐心医疗 | 2024-04-17 三 | 7.79 | 7.55 | 8.62 | 8.63 | 7.75 | 14.17% | 7.13% | 113951 | 9461万 | 13.79 | 18.7 | 54.4 | 4 | 乐心医疗 | 2024-04-16 二 | 8.69 | 8.75 | 7.55 | 8.70 | 7.52 | -13.71% | 8.43% | 134814 | 10587万 | 12.07 | 16.38 | 47.65 | 5 | 乐心医疗 | 2024-04-15 一 | 9.06 | 9.10 | 8.75 | 9.15 | 8.52 | -3.85% | 6.18% | 98763 | 8686万 | 13.99 | 18.98 | 55.22 | 6 | 乐心医疗 | 2024-04-12 五 | 9.12 | 9.16 | 9.10 | 9.29 | 9.06 | -0.66% | 3.01% | 48122 | 4412万 | 14.55 | 19.74 | 57.43 | 7 | 乐心医疗 | 2024-04-11 四 | 9.20 | 9.10 | 9.16 | 9.30 | 9.02 | 0.66% | 3.39% | 54261 | 4984万 | 14.65 | 19.87 | 57.81 | 8 | 乐心医疗 | 2024-04-10 三 | 9.46 | 9.45 | 9.10 | 9.46 | 9.00 | -3.70% | 3.71% | 59307 | 5430万 | 14.55 | 19.74 | 57.43 | 9 | 乐心医疗 | 2024-04-09 二 | 9.11 | 9.11 | 9.45 | 9.49 | 9.05 | 3.73% | 4.28% | 68524 | 6365万 | 15.11 | 20.5 | 59.64 | 10 | 乐心医疗 | 2024-04-08 一 | 9.45 | 9.50 | 9.11 | 9.54 | 9.10 | -4.11% | 4.26% | 68057 | 6295万 | 14.57 | 19.76 | 57.5 | 11 | 乐心医疗 | 2024-04-03 三 | 9.63 | 9.56 | 9.50 | 9.74 | 9.38 | -0.63% | 4.50% | 72042 | 6882万 | 15.19 | 20.61 | 59.96 | 12 | 乐心医疗 | 2024-04-02 二 | 9.70 | 9.70 | 9.56 | 9.75 | 9.49 | -1.44% | 5.42% | 86702 | 8334万 | 15.29 | 20.74 | 60.34 | 13 | 乐心医疗 | 2024-04-01 一 | 9.60 | 9.63 | 9.70 | 9.73 | 9.46 | 0.73% | 7.15% | 114285 | 10975万 | 15.51 | 21.04 | 61.22 | 14 | 乐心医疗 | 2024-03-29 五 | 9.38 | 9.50 | 9.63 | 9.74 | 9.19 | 1.37% | 7.66% | 122434 | 11611万 | 15.4 | 20.89 | 60.78 | 15 | 乐心医疗 | 2024-03-28 四 | 9.28 | 9.23 | 9.50 | 9.65 | 9.23 | 2.93% | 8.02% | 128275 | 12093万 | 15.19 | 20.61 | 59.96 | 16 | 乐心医疗 | 2024-03-27 三 | 9.18 | 9.13 | 9.23 | 9.78 | 9.11 | 1.10% | 10.05% | 160763 | 15154万 | 14.76 | 20.02 | 58.25 | 17 | 乐心医疗 | 2024-03-26 二 | 9.10 | 9.11 | 9.13 | 9.32 | 8.99 | 0.22% | 5.44% | 86972 | 7957万 | 14.6 | 19.8 | 57.62 | 18 | 乐心医疗 | 2024-03-25 一 | 9.34 | 9.45 | 9.11 | 9.49 | 9.06 | -3.60% | 4.95% | 79198 | 7348万 | 14.57 | 19.76 | -75.88 | 19 | 乐心医疗 | 2024-03-22 五 | 9.65 | 9.72 | 9.45 | 9.78 | 9.21 | -2.78% | 6.40% | 102420 | 9660万 | 15.11 | 20.5 | -78.72 | 20 | 乐心医疗 | 2024-03-21 四 | 9.76 | 9.78 | 9.72 | 9.95 | 9.60 | -0.61% | 7.25% | 115929 | 11273万 | 15.54 | 21.08 | -80.96 | 21 | 乐心医疗 | 2024-03-20 三 | 9.61 | 9.52 | 9.78 | 10.17 | 9.42 | 2.73% | 10.15% | 162364 | 15847万 | 15.64 | 21.21 | -81.46 | 22 | 乐心医疗 | 2024-03-19 二 | 9.63 | 9.68 | 9.52 | 10.10 | 9.50 | -1.65% | 8.77% | 140333 | 13614万 | 15.23 | 20.65 | -79.3 | 23 | 乐心医疗 | 2024-03-18 一 | 9.15 | 8.91 | 9.68 | 9.75 | 9.08 | 8.64% | 9.30% | 148806 | 13997万 | 15.48 | 21 | -80.63 | 24 | 乐心医疗 | 2024-03-15 五 | 8.75 | 8.80 | 8.91 | 8.92 | 8.70 | 1.25% | 3.23% | 51671 | 4567万 | 14.25 | 19.33 | -74.22 | 25 | 乐心医疗 | 2024-03-14 四 | 8.92 | 8.85 | 8.80 | 9.06 | 8.61 | -0.56% | 3.74% | 59850 | 5289万 | 14.07 | 19.09 | -73.3 | 26 | 乐心医疗 | 2024-03-08 五 | 8.38 | 8.38 | 8.36 | 8.46 | 8.19 | -0.24% | 2.62% | 41924 | 3485万 | 13.37 | 18.13 | -69.64 | 27 | 乐心医疗 | 2024-03-07 四 | 8.41 | 8.37 | 8.38 | 8.53 | 8.24 | 0.12% | 4.34% | 69434 | 5828万 | 13.4 | 18.18 | -69.8 | 28 | 乐心医疗 | 2024-03-06 三 | 8.23 | 8.23 | 8.37 | 8.47 | 8.16 | 1.70% | 4.42% | 70731 | 5905万 | 13.39 | 18.15 | -69.72 | 29 | 乐心医疗 | 2024-03-05 二 | 8.46 | 8.55 | 8.23 | 8.54 | 8.16 | -3.74% | 4.61% | 73664 | 6100万 | 13.16 | 17.85 | -68.55 | 30 | 乐心医疗 | 2024-03-04 一 | 8.46 | 8.48 | 8.55 | 8.61 | 8.30 | 0.83% | 5.58% | 89255 | 7555万 | 13.67 | 18.55 | -71.22 | 31 | 乐心医疗 | 2024-03-01 五 | 8.25 | 8.26 | 8.48 | 8.48 | 8.21 | 2.66% | 5.29% | 84598 | 7071万 | 13.56 | 18.39 | -70.64 | 32 | 乐心医疗 | 2024-02-29 四 | 7.90 | 7.92 | 8.26 | 8.27 | 7.82 | 4.29% | 6.37% | 101934 | 8280万 | 13.21 | 17.92 | -68.8 | 33 | 乐心医疗 | 2024-02-28 三 | 8.99 | 8.94 | 7.92 | 9.21 | 7.91 | -11.41% | 9.30% | 148776 | 12683万 | 12.67 | 17.18 | -65.97 | 34 | 乐心医疗 | 2024-02-27 二 | 8.58 | 8.66 | 8.94 | 8.94 | 8.43 | 3.23% | 4.82% | 77057 | 6742万 | 14.3 | 19.39 | -74.47 | 35 | 乐心医疗 | 2024-02-26 一 | 8.32 | 8.31 | 8.66 | 8.77 | 8.21 | 4.21% | 6.98% | 111666 | 9525万 | 13.85 | 18.78 | -72.13 | 36 | 乐心医疗 | 2024-02-23 五 | 7.98 | 8.04 | 8.31 | 8.39 | 7.83 | 3.36% | 7.64% | 122200 | 9936万 | 13.29 | 18.02 | -69.22 | 37 | 乐心医疗 | 2024-02-22 四 | 7.60 | 7.65 | 8.04 | 8.34 | 7.60 | 5.10% | 8.19% | 131004 | 10390万 | 12.86 | 17.44 | -66.97 | 38 | 乐心医疗 | 2024-02-21 三 | 7.30 | 7.39 | 7.65 | 7.99 | 7.27 | 3.52% | 6.77% | 108350 | 8323万 | 12.23 | 16.59 | -63.72 | 39 | 乐心医疗 | 2024-02-20 二 | 7.42 | 7.32 | 7.39 | 7.53 | 7.20 | 0.96% | 6.45% | 103134 | 7619万 | 11.82 | 16.03 | -61.56 | 40 | 乐心医疗 | 2024-02-19 一 | 6.93 | 6.93 | 7.32 | 7.60 | 6.93 | 5.63% | 12.01% | 191999 | 13960万 | 11.71 | 15.88 | -60.97 | 41 | 乐心医疗 | 2024-02-08 四 | 6.12 | 6.16 | 6.93 | 6.99 | 5.94 | 12.50% | 13.80% | 220747 | 14112万 | 11.08 | 15.03 | -57.72 | 42 | 乐心医疗 | 2024-02-07 三 | 7.11 | 6.99 | 6.16 | 7.11 | 6.07 | -11.87% | 13.61% | 217615 | 14011万 | 9.85 | 13.36 | -51.31 | 43 | 乐心医疗 | 2024-02-06 二 | 6.58 | 7.01 | 6.99 | 7.31 | 6.29 | -0.29% | 10.84% | 173362 | 11705万 | 11.18 | 15.16 | -58.22 | 44 | 乐心医疗 | 2024-02-05 一 | 8.00 | 8.08 | 7.01 | 8.00 | 6.75 | -13.24% | 8.82% | 140996 | 10072万 | 11.21 | 15.2 | -58.39 | 45 | 乐心医疗 | 2024-02-02 五 | 8.87 | 8.77 | 8.08 | 9.02 | 7.70 | -7.87% | 5.60% | 89481 | 7426万 | 12.92 | 17.53 | -67.3 | 46 | 乐心医疗 | 2024-02-01 四 | 8.79 | 8.83 | 8.77 | 8.96 | 8.53 | -0.68% | 5.44% | 86142 | 7524万 | 13.88 | 19.02 | -73.05 | 47 | 乐心医疗 | 2024-01-31 三 | 9.47 | 9.53 | 8.83 | 9.52 | 8.77 | -7.35% | 4.51% | 71462 | 6476万 | 13.98 | 19.15 | -73.55 | 48 | 乐心医疗 | 2024-01-30 二 | 9.82 | 9.85 | 9.53 | 9.85 | 9.50 | -3.25% | 3.52% | 55719 | 5382万 | 15.09 | 20.67 | -79.38 | 49 | 乐心医疗 | 2024-01-29 一 | 10.36 | 10.35 | 9.85 | 10.48 | 9.81 | -4.83% | 3.74% | 59283 | 5936万 | 15.59 | 21.36 | -82.05 | 50 | 乐心医疗 | 2024-01-26 五 | 10.50 | 10.49 | 10.35 | 10.68 | 10.30 | -1.33% | 3.56% | 56367 | 5910万 | 16.39 | 22.45 | -86.21 | 51 | 乐心医疗 | 2024-01-25 四 | 9.88 | 9.90 | 10.49 | 10.51 | 9.81 | 5.96% | 4.54% | 71880 | 7342万 | 16.61 | 22.75 | -87.38 | 52 | 乐心医疗 | 2024-01-24 三 | 9.77 | 9.76 | 9.90 | 10.05 | 9.52 | 1.43% | 4.38% | 69269 | 6792万 | 15.67 | 21.47 | -82.46 | 53 | 乐心医疗 | 2024-01-23 二 | 10.00 | 9.86 | 9.76 | 10.00 | 9.55 | -1.01% | 4.98% | 78871 | 7646万 | 15.45 | 21.17 | -81.3 | 54 | 乐心医疗 | 2024-01-22 一 | 10.70 | 10.49 | 9.86 | 10.70 | 9.75 | -6.01% | 6.41% | 101414 | 10397万 | 15.61 | 21.39 | -82.13 | 55 | 乐心医疗 | 2024-01-19 五 | 10.70 | 10.63 | 10.49 | 10.87 | 10.44 | -1.32% | 4.93% | 78074 | 8274万 | 16.61 | 22.75 | -87.38 | 56 | 乐心医疗 | 2024-01-18 四 | 10.80 | 11.00 | 10.63 | 10.88 | 10.32 | -3.36% | 10.34% | 163685 | 17283万 | 16.83 | 23.06 | -88.54 | 57 | 乐心医疗 | 2024-01-17 三 | 11.05 | 11.05 | 11.00 | 11.19 | 10.60 | -0.45% | 12.18% | 192813 | 21125万 | 17.41 | 23.86 | -91.63 | 58 | 乐心医疗 | 2024-01-16 二 | 11.66 | 11.12 | 11.05 | 12.37 | 10.83 | -0.63% | 12.34% | 195390 | 22138万 | 17.49 | 23.97 | -92.04 | 59 | 乐心医疗 | 2024-01-15 一 | 10.96 | 10.96 | 11.12 | 11.18 | 10.87 | 1.46% | 3.06% | 48396 | 5351万 | 17.6 | 24.12 | -92.63 | 60 | 乐心医疗 | 2024-01-12 五 | 11.25 | 11.20 | 10.96 | 11.25 | 10.93 | -2.14% | 2.17% | 34409 | 3817万 | 17.35 | 23.77 | -91.29 | 61 | 乐心医疗 | 2024-01-11 四 | 11.02 | 10.94 | 11.20 | 11.29 | 10.94 | 2.38% | 2.41% | 38195 | 4242万 | 17.73 | 24.29 | -93.29 | 62 | 乐心医疗 | 2024-01-10 三 | 11.19 | 11.18 | 10.94 | 11.26 | 10.93 | -2.15% | 3.51% | 55540 | 6131万 | 17.32 | 23.73 | -91.13 | 63 | 乐心医疗 | 2024-01-09 二 | 11.13 | 11.13 | 11.18 | 11.46 | 11.02 | 0.45% | 3.62% | 57283 | 6423万 | 17.7 | 24.25 | -93.13 | 64 | 乐心医疗 | 2024-01-08 一 | 11.33 | 11.49 | 11.13 | 11.61 | 11.11 | -3.13% | 5.07% | 80237 | 9061万 | 17.62 | 24.14 | -92.71 | 65 | 乐心医疗 | 2024-01-05 五 | 11.59 | 11.58 | 11.49 | 11.99 | 11.46 | -0.78% | 5.59% | 88478 | 10301万 | 18.19 | 24.92 | -95.71 | 66 | 乐心医疗 | 2024-01-04 四 | 11.55 | 11.55 | 11.58 | 11.64 | 11.47 | 0.26% | 1.51% | 23890 | 2758万 | 18.33 | 25.12 | -96.46 | 67 | 乐心医疗 | 2024-01-03 三 | 11.59 | 11.54 | 11.55 | 11.76 | 11.46 | 0.09% | 2.33% | 36900 | 4283万 | 18.28 | 25.05 | -96.21 | 68 | 乐心医疗 | 2024-01-02 二 | 11.35 | 11.41 | 11.54 | 11.64 | 11.35 | 1.14% | 2.77% | 43830 | 5049万 | 18.27 | 25.03 | -96.12 | 69 | 乐心医疗 | 2023-12-29 五 | 11.21 | 11.23 | 11.41 | 11.45 | 11.21 | 1.60% | 2.11% | 33383 | 3798万 | 18.06 | 24.75 | -95.04 | 70 | 乐心医疗 | 2023-12-28 四 | 11.08 | 11.08 | 11.23 | 11.30 | 10.88 | 1.35% | 2.25% | 35569 | 3958万 | 17.78 | 24.36 | -93.54 | 71 | 乐心医疗 | 2023-12-27 三 | 11.08 | 10.92 | 11.08 | 11.11 | 10.89 | 1.47% | 1.39% | 22053 | 2430万 | 17.54 | 24.03 | -92.29 | 72 | 乐心医疗 | 2023-12-26 二 | 11.17 | 11.12 | 10.92 | 11.17 | 10.88 | -1.80% | 1.61% | 25532 | 2800万 | 17.29 | 23.69 | -90.96 | 73 | 乐心医疗 | 2023-12-25 一 | 11.21 | 11.19 | 11.12 | 11.34 | 11.00 | -0.63% | 2.16% | 34202 | 3798万 | 17.6 | 24.12 | -92.63 | 74 | 乐心医疗 | 2023-12-22 五 | 11.45 | 11.42 | 11.19 | 11.54 | 11.13 | -2.01% | 2.34% | 36990 | 4180万 | 17.71 | 24.27 | -93.21 | 75 | 乐心医疗 | 2023-12-21 四 | 11.44 | 11.39 | 11.42 | 11.49 | 11.19 | 0.26% | 2.33% | 36828 | 4175万 | 18.08 | 24.77 | -95.12 | 76 | 乐心医疗 | 2023-12-20 三 | 11.52 | 11.43 | 11.39 | 11.60 | 11.39 | -0.35% | 2.02% | 32026 | 3688万 | 18.03 | 24.71 | -94.87 | 77 | 乐心医疗 | 2023-12-19 二 | 11.51 | 11.49 | 11.43 | 11.54 | 11.31 | -0.52% | 1.78% | 28157 | 3209万 | 18.09 | 24.79 | -95.21 | 78 | 乐心医疗 | 2023-12-18 一 | 11.52 | 11.60 | 11.49 | 11.72 | 11.41 | -0.95% | 2.49% | 39344 | 4557万 | 18.19 | 24.92 | -95.71 | 79 | 乐心医疗 | 2023-12-15 五 | 11.67 | 11.66 | 11.60 | 11.75 | 11.53 | -0.51% | 1.88% | 29827 | 3466万 | 18.36 | 25.16 | -96.62 | 80 | 乐心医疗 | 2023-12-14 四 | 11.95 | 11.79 | 11.66 | 11.95 | 11.65 | -1.10% | 1.59% | 25196 | 2966万 | 18.46 | 25.29 | -97.12 | 81 | 乐心医疗 | 2023-12-13 三 | 11.68 | 11.68 | 11.79 | 11.94 | 11.55 | 0.94% | 2.47% | 39039 | 4619万 | 18.66 | 25.57 | -98.21 | 82 | 乐心医疗 | 2023-12-12 二 | 11.79 | 11.68 | 11.68 | 11.79 | 11.53 | 0.00% | 2.06% | 32681 | 3807万 | 18.49 | 25.33 | -97.29 | 83 | 乐心医疗 | 2023-12-11 一 | 11.60 | 11.62 | 11.68 | 11.70 | 11.40 | 0.52% | 3.18% | 50309 | 5841万 | 18.49 | 25.33 | -97.29 | 84 | 乐心医疗 | 2023-12-08 五 | 11.78 | 11.81 | 11.62 | 11.93 | 11.58 | -1.61% | 2.87% | 45487 | 5339万 | 18.4 | 25.2 | -96.79 | 85 | 乐心医疗 | 2023-12-07 四 | 11.77 | 11.79 | 11.81 | 11.95 | 11.77 | 0.17% | 2.48% | 39269 | 4657万 | 18.7 | 25.62 | -98.37 | 86 | 乐心医疗 | 2023-12-06 三 | 11.77 | 11.80 | 11.79 | 11.93 | 11.68 | -0.08% | 2.08% | 32889 | 3883万 | 18.66 | 25.57 | -98.21 | 87 | 乐心医疗 | 2023-12-05 二 | 11.88 | 11.91 | 11.80 | 11.97 | 11.73 | -0.92% | 2.84% | 44906 | 5317万 | 18.68 | 25.59 | -98.29 | 88 | 乐心医疗 | 2023-12-04 一 | 12.01 | 12.00 | 11.91 | 12.10 | 11.83 | -0.75% | 3.50% | 55392 | 6622万 | 18.85 | 25.83 | -99.21 | 89 | 乐心医疗 | 2023-12-01 五 | 11.95 | 11.95 | 12.00 | 12.10 | 11.83 | 0.42% | 3.15% | 49878 | 5978万 | 19 | 26.03 | -99.96 | 90 | 乐心医疗 | 2023-11-30 四 | 11.89 | 11.88 | 11.95 | 12.01 | 11.75 | 0.59% | 2.68% | 42480 | 5056万 | 18.92 | 25.92 | -99.54 | 91 | 乐心医疗 | 2023-11-29 三 | 11.97 | 11.98 | 11.88 | 12.10 | 11.86 | -0.83% | 2.13% | 33777 | 4043万 | 18.81 | 25.77 | -98.96 | 92 | 乐心医疗 | 2023-11-28 二 | 11.91 | 11.90 | 11.98 | 12.03 | 11.74 | 0.67% | 2.72% | 43025 | 5129万 | 18.97 | 25.98 | -99.79 | 93 | 乐心医疗 | 2023-11-27 一 | 12.10 | 12.05 | 11.90 | 12.18 | 11.84 | -1.24% | 3.65% | 57848 | 6933万 | 18.84 | 25.81 | -99.12 | 94 | 乐心医疗 | 2023-11-24 五 | 12.12 | 12.12 | 12.05 | 12.20 | 11.95 | -0.58% | 3.59% | 56858 | 6855万 | 19.08 | 26.14 | -100.37 | 95 | 乐心医疗 | 2023-11-23 四 | 11.80 | 11.83 | 12.12 | 12.22 | 11.77 | 2.45% | 5.36% | 84905 | 10235万 | 19.19 | 26.29 | -100.96 | 96 | 乐心医疗 | 2023-11-22 三 | 11.91 | 11.98 | 11.83 | 12.03 | 11.81 | -1.25% | 4.01% | 63519 | 7566万 | 18.73 | 25.66 | -98.54 | 97 | 乐心医疗 | 2023-11-21 二 | 12.06 | 12.05 | 11.98 | 12.16 | 11.94 | -0.58% | 6.35% | 100538 | 12103万 | 18.97 | 25.98 | -99.79 | 98 | 乐心医疗 | 2023-11-20 一 | 12.08 | 12.25 | 12.05 | 12.24 | 11.91 | -1.63% | 10.66% | 168824 | 20299万 | 19.08 | 26.14 | -100.37 | 99 | 乐心医疗 | 2023-11-17 五 | 11.59 | 11.60 | 12.25 | 13.00 | 11.58 | 5.60% | 12.80% | 202627 | 24861万 | 19.39 | 26.57 | -102.04 | 100 | 乐心医疗 | 2023-11-16 四 | 11.70 | 11.75 | 11.60 | 11.77 | 11.56 | -1.28% | 2.35% | 37219 | 4332万 | 18.36 | 25.16 | -96.62 | 101 | 乐心医疗 | 2023-11-15 三 | 11.85 | 11.77 | 11.75 | 11.90 | 11.69 | -0.17% | 2.31% | 36586 | 4308万 | 18.6 | 25.49 | -97.87 | 102 | 乐心医疗 | 2023-11-14 二 | 11.86 | 11.86 | 11.77 | 11.96 | 11.75 | -0.76% | 2.32% | 36790 | 4352万 | 18.63 | 25.53 | -98.04 | 103 | 乐心医疗 | 2023-11-13 一 | 11.90 | 11.87 | 11.86 | 11.99 | 11.77 | -0.08% | 2.80% | 44400 | 5260万 | 18.78 | 25.72 | -98.79 | 104 | 乐心医疗 | 2023-11-10 五 | 11.73 | 11.78 | 11.87 | 11.96 | 11.57 | 0.76% | 3.52% | 55747 | 6580万 | 18.79 | 25.75 | -98.87 | 105 | 乐心医疗 | 2023-11-09 四 | 11.88 | 11.90 | 11.78 | 12.17 | 11.68 | -1.01% | 3.78% | 59843 | 7108万 | 18.65 | 25.55 | -98.12 | 106 | 乐心医疗 | 2023-11-08 三 | 11.74 | 11.71 | 11.90 | 11.98 | 11.66 | 1.62% | 3.64% | 57692 | 6857万 | 18.84 | 25.81 | -99.12 | 107 | 乐心医疗 | 2023-11-07 二 | 11.66 | 11.68 | 11.71 | 11.83 | 11.53 | 0.26% | 3.26% | 51553 | 6043万 | 18.54 | 25.4 | -97.54 | 108 | 乐心医疗 | 2023-11-06 一 | 11.36 | 11.34 | 11.68 | 11.78 | 11.36 | 3.00% | 4.58% | 72524 | 8448万 | 18.49 | 25.33 | -97.29 | 109 | 乐心医疗 | 2023-11-03 五 | 11.42 | 11.33 | 11.34 | 11.50 | 11.30 | 0.09% | 3.02% | 47841 | 5434万 | 17.95 | 24.6 | -94.46 | 110 | 乐心医疗 | 2023-11-02 四 | 11.54 | 11.54 | 11.33 | 11.68 | 11.30 | -1.82% | 2.96% | 46914 | 5355万 | 17.94 | 24.57 | -94.37 | 111 | 乐心医疗 | 2023-11-01 三 | 11.58 | 11.59 | 11.54 | 11.63 | 11.43 | -0.43% | 3.91% | 61960 | 7147万 | 18.27 | 25.03 | -96.12 | 112 | 乐心医疗 | 2023-10-31 二 | 11.59 | 11.54 | 11.59 | 11.84 | 11.50 | 0.43% | 4.45% | 70451 | 8202万 | 18.35 | 25.14 | -96.54 | 113 | 乐心医疗 | 2023-10-30 一 | 11.82 | 11.69 | 11.54 | 11.93 | 11.43 | -1.28% | 8.60% | 136221 | 15784万 | 18.27 | 25.03 | -96.12 | 114 | 乐心医疗 | 2023-10-27 五 | 11.38 | 10.84 | 11.69 | 11.99 | 11.12 | 7.84% | 12.93% | 204744 | 23667万 | 18.51 | 25.36 | -97.37 | 115 | 乐心医疗 | 2023-10-26 四 | 10.66 | 10.77 | 10.84 | 10.93 | 10.63 | 0.65% | 2.69% | 42606 | 4607万 | 17.16 | 23.51 | -77 | 116 | 乐心医疗 | 2023-10-25 三 | 10.87 | 10.79 | 10.77 | 10.94 | 10.73 | -0.19% | 2.28% | 36027 | 3887万 | 17.05 | 23.36 | -76.51 | 117 | 乐心医疗 | 2023-10-24 二 | 10.50 | 10.40 | 10.79 | 10.87 | 10.32 | 3.75% | 2.92% | 46219 | 4933万 | 17.08 | 23.4 | -76.65 | 118 | 乐心医疗 | 2023-10-23 一 | 10.59 | 10.62 | 10.40 | 10.62 | 10.33 | -2.07% | 2.86% | 45309 | 4734万 | 16.46 | 22.56 | -73.88 | 119 | 乐心医疗 | 2023-10-20 五 | 10.63 | 10.73 | 10.62 | 10.84 | 10.54 | -1.03% | 2.53% | 40110 | 4268万 | 16.81 | 23.03 | -75.44 | 120 | 乐心医疗 | 2023-10-19 四 | 10.70 | 10.73 | 10.73 | 10.90 | 10.52 | 0.00% | 2.95% | 46724 | 5026万 | 16.99 | 23.27 | -76.22 | 121 | 乐心医疗 | 2023-10-18 三 | 11.01 | 11.07 | 10.73 | 11.04 | 10.72 | -3.07% | 3.43% | 54237 | 5871万 | 16.99 | 23.27 | -76.22 | 122 | 乐心医疗 | 2023-10-17 二 | 11.21 | 11.24 | 11.07 | 11.28 | 10.93 | -1.51% | 3.37% | 53274 | 5889万 | 17.52 | 24.01 | -78.64 | 123 | 乐心医疗 | 2023-10-16 一 | 11.30 | 11.24 | 11.24 | 11.55 | 11.14 | 0.00% | 5.86% | 92764 | 10518万 | 17.79 | 24.38 | -79.84 | 124 | 乐心医疗 | 2023-10-13 五 | 11.02 | 11.16 | 11.24 | 11.30 | 11.02 | 0.72% | 3.70% | 58542 | 6567万 | 17.79 | 24.38 | -79.84 | 125 | 乐心医疗 | 2023-10-12 四 | 11.19 | 11.13 | 11.16 | 11.28 | 10.98 | 0.27% | 3.08% | 48702 | 5409万 | 17.67 | 24.21 | -79.28 | 126 | 乐心医疗 | 2023-10-11 三 | 10.90 | 10.90 | 11.13 | 11.22 | 10.80 | 2.11% | 4.33% | 68554 | 7623万 | 17.62 | 24.14 | -79.06 | 127 | 乐心医疗 | 2023-10-10 二 | 11.02 | 11.05 | 10.90 | 11.10 | 10.80 | -1.36% | 2.85% | 45196 | 4929万 | 17.26 | 23.64 | -77.43 | 128 | 乐心医疗 | 2023-10-09 一 | 11.13 | 11.16 | 11.05 | 11.24 | 10.91 | -0.99% | 3.50% | 55429 | 6109万 | 17.49 | 23.97 | -78.5 | 129 | 乐心医疗 | 2023-09-28 四 | 11.02 | 11.03 | 11.16 | 11.27 | 11.02 | 1.18% | 4.06% | 64222 | 7179万 | 17.67 | 24.21 | -79.28 | 130 | 乐心医疗 | 2023-09-27 三 | 10.88 | 10.84 | 11.03 | 11.12 | 10.78 | 1.75% | 3.67% | 58060 | 6384万 | 17.46 | 23.92 | -78.35 | 131 | 乐心医疗 | 2023-09-26 二 | 11.08 | 11.07 | 10.84 | 11.15 | 10.81 | -2.08% | 3.63% | 57459 | 6258万 | 17.16 | 23.51 | -77 | 132 | 乐心医疗 | 2023-09-25 一 | 11.10 | 11.24 | 11.07 | 11.35 | 11.00 | -1.51% | 6.18% | 97892 | 10879万 | 17.52 | 24.01 | -78.64 | 133 | 乐心医疗 | 2023-09-22 五 | 10.68 | 10.74 | 11.24 | 11.28 | 10.62 | 4.66% | 7.18% | 113744 | 12580万 | 17.79 | 24.38 | -79.84 | 134 | 乐心医疗 | 2023-09-21 四 | 10.73 | 10.82 | 10.74 | 10.87 | 10.67 | -0.74% | 2.21% | 34988 | 3764万 | 17 | 23.06 | -75.52 | 135 | 乐心医疗 | 2023-09-20 三 | 10.77 | 10.80 | 10.82 | 10.98 | 10.71 | 0.19% | 3.41% | 53990 | 5865万 | 17.14 | 23.23 | -76.08 | 136 | 乐心医疗 | 2023-09-19 二 | 10.92 | 10.91 | 10.80 | 11.20 | 10.73 | -1.01% | 3.85% | 61015 | 6650万 | 17.1 | 23.19 | -75.94 | 137 | 乐心医疗 | 2023-09-18 一 | 11.05 | 10.83 | 10.91 | 11.10 | 10.76 | 0.74% | 4.55% | 72094 | 7867万 | 17.28 | 23.42 | -76.71 | 138 | 乐心医疗 | 2023-09-15 五 | 10.66 | 10.66 | 10.83 | 10.98 | 10.54 | 1.59% | 4.03% | 63866 | 6912万 | 17.15 | 23.25 | -76.15 | 139 | 乐心医疗 | 2023-09-14 四 | 10.67 | 10.68 | 10.66 | 10.79 | 10.57 | -0.19% | 3.15% | 49963 | 5319万 | 16.88 | 22.89 | -74.96 | 140 | 乐心医疗 | 2023-09-13 三 | 10.80 | 10.82 | 10.68 | 10.83 | 10.56 | -1.29% | 3.16% | 50109 | 5334万 | 16.91 | 22.93 | -75.1 | 141 | 乐心医疗 | 2023-09-12 二 | 10.72 | 10.83 | 10.82 | 10.87 | 10.70 | -0.09% | 2.99% | 47376 | 5107万 | 17.14 | 23.23 | -76.08 | 142 | 乐心医疗 | 2023-09-11 一 | 10.65 | 10.66 | 10.83 | 10.98 | 10.61 | 1.59% | 4.21% | 66748 | 7229万 | 17.15 | 23.25 | -76.15 | 143 | 乐心医疗 | 2023-09-08 五 | 10.62 | 10.58 | 10.66 | 10.70 | 10.49 | 0.76% | 3.32% | 52614 | 5589万 | 16.88 | 22.89 | -74.96 | 144 | 乐心医疗 | 2023-09-07 四 | 10.73 | 10.83 | 10.58 | 10.89 | 10.51 | -2.31% | 3.85% | 60951 | 6514万 | 16.76 | 22.72 | -74.39 | 145 | 乐心医疗 | 2023-09-06 三 | 10.86 | 11.01 | 10.83 | 11.10 | 10.77 | -1.63% | 5.24% | 82940 | 8994万 | 17.15 | 23.25 | -76.15 | 146 | 乐心医疗 | 2023-09-05 二 | 10.76 | 10.79 | 11.01 | 11.35 | 10.60 | 2.04% | 7.52% | 119044 | 13154万 | 17.44 | 23.64 | -77.42 | 147 | 乐心医疗 | 2023-09-04 一 | 10.62 | 10.60 | 10.79 | 10.97 | 10.51 | 1.79% | 5.47% | 86624 | 9259万 | 17.09 | 23.17 | -75.87 | 148 | 乐心医疗 | 2023-09-01 五 | 10.50 | 10.48 | 10.60 | 10.67 | 10.36 | 1.15% | 3.86% | 61187 | 6466万 | 16.79 | 22.76 | -74.54 | 149 | 乐心医疗 | 2023-08-31 四 | 10.42 | 10.45 | 10.48 | 10.52 | 10.25 | 0.29% | 3.61% | 57231 | 5951万 | 16.6 | 22.5 | -73.69 | 150 | 乐心医疗 | 2023-08-30 三 | 10.28 | 10.31 | 10.45 | 10.60 | 10.22 | 1.36% | 4.93% | 78033 | 8158万 | 16.55 | 22.44 | -73.48 | 151 | 乐心医疗 | 2023-08-29 二 | 9.74 | 9.84 | 10.31 | 10.34 | 9.74 | 4.78% | 6.66% | 105432 | 10740万 | 16.33 | 22.14 | -72.5 | 152 | 乐心医疗 | 2023-08-28 一 | 9.95 | 9.41 | 9.84 | 10.26 | 9.80 | 4.57% | 8.21% | 130091 | 13058万 | 15.58 | 21.13 | -69.19 | 153 | 乐心医疗 | 2023-08-25 五 | 9.86 | 9.93 | 9.41 | 9.87 | 9.38 | -5.24% | 5.11% | 80983 | 7755万 | 14.9 | 20.2 | -66.17 | 154 | 乐心医疗 | 2023-08-23 三 | 9.99 | 10.02 | 9.94 | 10.14 | 9.91 | -0.80% | 3.73% | 59138 | 5929万 | 15.74 | 21.34 | -69.89 | 155 | 乐心医疗 | 2023-08-22 二 | 10.09 | 10.00 | 10.02 | 10.49 | 9.73 | 0.20% | 6.98% | 110525 | 11013万 | 15.87 | 21.51 | -70.46 |
|
行情刷新 | 流通股东
|