乐普医疗(300003)股票信息
| 股票代码 | 300003 |
| 股票名称 | 乐普医疗 |
| 最新价/元 | 13.17 |
| 涨跌额/元 | 1.93 |
| 涨跌幅/% | 17.17 |
| 买入/元 | 13.16 |
| 卖出/元 | 13.17 |
| 昨收/元 | 11.24 |
| 今开/元 | 11.85 |
| 最高/元 | 13.27 |
| 最低/元 | 11.58 |
| 成交量/手 | 1082418.47 |
| 成交额/万 | 133798.30 |
| 股净值/元 | 19.49 |
| 市净率 | 1.58 |
| 总市值/万 | 2476764.15 |
| 流通值/万 | 2128400.98 |
| 换手率/% | 6.70 |
| 入市日期 | 2009-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
乐普医疗(300003)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 11.85 | 13.17 | 1.93 | 17.17 | 1082418.47 | 133798.30 | 6.70 |
| 2024-09-27 | 10.60 | 11.24 | 0.90 | 8.70 | 710088.69 | 77733.21 | 4.39 |
| 2024-09-26 | 9.68 | 10.34 | 0.61 | 6.27 | 406348.18 | 40676.60 | 2.51 |
| 2024-09-25 | 9.61 | 9.73 | 0.21 | 2.21 | 386217.49 | 37869.41 | 2.39 |
| 2024-09-24 | 9.11 | 9.52 | 0.46 | 5.08 | 331851.78 | 30947.84 | 2.05 |
| 2024-09-23 | 9.08 | 9.06 | -0.02 | -0.22 | 144938.00 | 13158.44 | 0.90 |
| 2024-09-20 | 9.20 | 9.08 | -0.09 | -0.98 | 167259.31 | 15178.22 | 1.03 |
| 2024-09-19 | 9.23 | 9.31 | 0.13 | 1.42 | 219902.30 | 20425.14 | 1.36 |
| 2024-09-18 | 9.26 | 9.18 | -0.07 | -0.76 | 132748.20 | 12189.67 | 0.82 |
| 2024-09-13 | 9.40 | 9.25 | -0.17 | -1.81 | 149527.62 | 13974.37 | 0.93 |
| 2024-09-12 | 9.50 | 9.42 | -0.07 | -0.74 | 178994.23 | 17085.28 | 1.11 |
| 2024-09-11 | 9.44 | 9.49 | 0.03 | 0.32 | 142756.19 | 13507.58 | 0.88 |
| 2024-09-10 | 9.44 | 9.46 | -0.01 | -0.11 | 203515.63 | 19061.46 | 1.26 |
| 2024-09-09 | 9.53 | 9.47 | 0.00 | 0.00 | 202419.72 | 19243.23 | 1.25 |
| 2024-09-06 | 9.74 | 9.47 | -0.27 | -2.77 | 199858.00 | 19137.61 | 1.24 |
| 2024-09-05 | 9.65 | 9.74 | 0.10 | 1.04 | 151939.00 | 14806.93 | 0.94 |
| 2024-09-04 | 9.66 | 9.64 | -0.03 | -0.31 | 153296.30 | 14831.86 | 0.95 |
| 2024-09-03 | 9.58 | 9.67 | 0.10 | 1.05 | 179131.34 | 17280.70 | 1.11 |
| 2024-09-02 | 9.91 | 9.57 | -0.46 | -4.59 | 317113.26 | 30817.29 | 1.96 |
| 2024-08-30 | 9.75 | 10.03 | 0.27 | 2.77 | 382904.39 | 38436.57 | 2.37 |
| 2024-08-29 | 9.53 | 9.76 | 0.23 | 2.41 | 300345.58 | 29129.44 | 1.86 |
| 2024-08-28 | 9.45 | 9.53 | 0.01 | 0.11 | 221224.60 | 21121.44 | 1.37 |
| 2024-08-27 | 9.59 | 9.52 | -0.08 | -0.83 | 383462.17 | 36648.47 | 2.37 |
| 2024-08-26 | 10.16 | 9.60 | -1.46 | -13.20 | 1086809.75 | 105840.89 | 6.72 |
| 2024-08-23 | 11.08 | 11.06 | -0.08 | -0.72 | 146597.98 | 16251.29 | 0.91 |
| 2024-08-22 | 11.34 | 11.14 | -0.16 | -1.42 | 167691.79 | 18793.29 | 1.04 |
| 2024-08-21 | 11.60 | 11.30 | -0.32 | -2.75 | 200227.88 | 22886.82 | 1.24 |
| 2024-08-20 | 11.92 | 11.62 | -0.35 | -2.92 | 217265.55 | 25402.85 | 1.34 |
| 2024-08-19 | 12.05 | 11.97 | -0.10 | -0.83 | 157953.00 | 19065.70 | 0.98 |
| 2024-08-16 | 11.97 | 12.07 | 0.09 | 0.75 | 164106.47 | 19687.26 | 1.02 |
| 2024-08-15 | 11.90 | 11.98 | 0.08 | 0.67 | 194814.88 | 23402.01 | 1.21 |
| 2024-08-14 | 12.27 | 11.90 | -0.37 | -3.02 | 209928.57 | 25197.09 | 1.30 |
| 2024-08-13 | 12.36 | 12.27 | -0.14 | -1.13 | 163599.00 | 19985.57 | 1.01 |
| 2024-08-12 | 12.34 | 12.41 | 0.07 | 0.57 | 182382.21 | 22683.85 | 1.13 |
| 2024-08-09 | 12.59 | 12.34 | -0.20 | -1.60 | 195800.42 | 24401.02 | 1.21 |
| 2024-08-08 | 12.58 | 12.54 | -0.04 | -0.32 | 160375.29 | 20180.31 | 0.99 |
| 2024-08-07 | 12.64 | 12.58 | -0.07 | -0.55 | 163534.08 | 20576.32 | 1.01 |
| 2024-08-06 | 12.69 | 12.65 | 0.15 | 1.20 | 238549.59 | 30131.26 | 1.48 |
| 2024-08-05 | 12.78 | 12.50 | -0.37 | -2.88 | 277817.11 | 35454.54 | 1.72 |
| 2024-08-02 | 12.63 | 12.87 | 0.12 | 0.94 | 280046.83 | 36418.73 | 1.73 |
| 2024-08-01 | 13.12 | 12.75 | -0.37 | -2.82 | 209608.00 | 26928.56 | 1.30 |
| 2024-07-31 | 12.29 | 13.12 | 0.85 | 6.93 | 271412.02 | 34773.12 | 1.68 |
| 2024-07-30 | 12.36 | 12.27 | -0.14 | -1.13 | 123686.18 | 15185.46 | 0.77 |
| 2024-07-29 | 12.79 | 12.41 | -0.36 | -2.82 | 159545.72 | 19968.29 | 0.99 |
| 2024-07-26 | 12.85 | 12.77 | 0.04 | 0.31 | 121718.00 | 15591.31 | 0.75 |
| 2024-07-25 | 12.75 | 12.73 | -0.04 | -0.31 | 108405.06 | 13880.23 | 0.67 |
| 2024-07-24 | 12.88 | 12.77 | -0.18 | -1.39 | 166429.44 | 21339.18 | 1.03 |
| 2024-07-23 | 13.43 | 12.95 | -0.48 | -3.57 | 183687.39 | 24098.38 | 1.14 |
| 2024-07-22 | 13.42 | 13.43 | 0.02 | 0.15 | 132112.35 | 17764.88 | 0.82 |
| 2024-07-19 | 13.39 | 13.41 | -0.06 | -0.45 | 142189.92 | 19045.74 | 0.88 |
| 2024-07-18 | 13.63 | 13.47 | -0.21 | -1.54 | 183612.41 | 24690.86 | 1.14 |
| 2024-07-17 | 13.68 | 13.68 | -0.01 | -0.07 | 118385.46 | 16109.22 | 0.73 |
| 2024-07-16 | 13.80 | 13.69 | -0.20 | -1.44 | 106892.08 | 14575.24 | 0.66 |
| 2024-07-15 | 14.00 | 13.89 | -0.14 | -1.00 | 96596.49 | 13512.42 | 0.60 |
| 2024-07-12 | 14.01 | 14.03 | 0.10 | 0.72 | 128181.02 | 18077.65 | 0.79 |
| 2024-07-11 | 13.42 | 13.93 | 0.78 | 5.93 | 198500.76 | 27275.45 | 1.23 |
| 2024-07-10 | 13.24 | 13.15 | -0.13 | -0.98 | 112859.09 | 14909.00 | 0.70 |
| 2024-07-09 | 13.40 | 13.28 | -0.12 | -0.90 | 158038.39 | 20960.85 | 0.98 |
| 2024-07-08 | 13.77 | 13.40 | -0.37 | -2.69 | 110192.00 | 14855.13 | 0.68 |
| 2024-07-05 | 13.65 | 13.77 | 0.10 | 0.73 | 184957.23 | 24962.94 | 1.14 |
| 2024-07-04 | 14.06 | 13.67 | -0.44 | -3.12 | 151953.14 | 20922.36 | 0.94 |
| 2024-07-03 | 14.19 | 14.11 | -0.09 | -0.63 | 96355.63 | 13614.18 | 0.60 |
| 2024-07-02 | 14.85 | 14.20 | -0.64 | -4.31 | 190169.62 | 27256.58 | 1.18 |
| 2024-07-01 | 14.92 | 14.84 | 0.00 | 0.00 | 104151.00 | 15339.42 | 0.64 |
| 2024-06-28 | 14.78 | 14.84 | 0.06 | 0.41 | 95882.13 | 14311.82 | 0.59 |
| 2024-06-27 | 15.21 | 14.78 | -0.30 | -1.99 | 128182.52 | 19038.51 | 0.79 |
| 2024-06-26 | 15.29 | 15.41 | 0.11 | 0.72 | 100739.74 | 15373.10 | 0.62 |
| 2024-06-25 | 15.47 | 15.30 | -0.18 | -1.16 | 82707.00 | 12731.86 | 0.51 |
| 2024-06-24 | 15.65 | 15.48 | -0.30 | -1.90 | 90390.34 | 14081.38 | 0.56 |
| 2024-06-21 | 15.75 | 15.78 | -0.08 | -0.50 | 85559.19 | 13546.47 | 0.53 |
| 2024-06-20 | 16.03 | 15.86 | -0.19 | -1.18 | 105351.80 | 16853.98 | 0.65 |
| 2024-06-19 | 15.93 | 16.05 | 0.12 | 0.75 | 111288.06 | 17883.30 | 0.69 |
| 2024-06-18 | 16.09 | 15.93 | -0.17 | -1.06 | 79817.75 | 12785.02 | 0.49 |
| 2024-06-17 | 16.12 | 16.10 | 0.00 | 0.00 | 109265.16 | 17593.29 | 0.68 |
| 2024-06-14 | 16.40 | 16.10 | -0.41 | -2.48 | 188345.19 | 30396.38 | 1.17 |
| 2024-06-13 | 16.50 | 16.51 | 0.02 | 0.12 | 120110.69 | 19843.71 | 0.74 |
| 2024-06-12 | 16.30 | 16.49 | 0.14 | 0.86 | 136051.68 | 22418.67 | 0.84 |
| 2024-06-11 | 16.02 | 16.35 | 0.26 | 1.62 | 117355.50 | 19162.74 | 0.73 |
| 2024-06-07 | 16.16 | 16.09 | -0.06 | -0.37 | 138643.98 | 22461.04 | 0.86 |
| 2024-06-06 | 16.40 | 16.15 | -0.20 | -1.22 | 161117.47 | 26315.31 | 1.00 |
| 2024-06-05 | 16.40 | 16.35 | -0.08 | -0.49 | 231875.98 | 38588.48 | 1.43 |
| 2024-06-04 | 15.94 | 16.43 | 0.44 | 2.75 | 176237.22 | 28604.89 | 1.09 |
| 2024-06-03 | 16.47 | 15.99 | -0.48 | -2.91 | 270330.05 | 43881.03 | 1.67 |
| 2024-05-31 | 16.06 | 16.47 | 0.48 | 3.00 | 307820.76 | 50635.85 | 1.90 |
| 2024-05-30 | 15.36 | 15.99 | 0.57 | 3.70 | 253991.74 | 40363.86 | 1.57 |
| 2024-05-29 | 15.19 | 15.42 | 0.15 | 0.98 | 160367.25 | 24800.04 | 0.99 |
| 2024-05-28 | 15.43 | 15.27 | -0.25 | -1.61 | 78376.49 | 12009.50 | 0.48 |
| 2024-05-27 | 15.40 | 15.52 | 0.20 | 1.31 | 122158.20 | 18744.73 | 0.76 |
| 2024-05-24 | 15.46 | 15.32 | -0.17 | -1.10 | 87054.60 | 13433.33 | 0.54 |
| 2024-05-23 | 15.63 | 15.49 | -0.26 | -1.65 | 120171.75 | 18686.90 | 0.74 |
| 2024-05-22 | 16.09 | 15.75 | -0.31 | -1.93 | 149855.99 | 23681.08 | 0.93 |
| 2024-05-21 | 16.03 | 16.06 | 0.02 | 0.13 | 148096.23 | 23839.80 | 0.92 |
| 2024-05-20 | 15.89 | 16.04 | 0.11 | 0.69 | 162833.97 | 25935.08 | 1.01 |
| 2024-05-17 | 15.99 | 15.93 | -0.12 | -0.75 | 176346.35 | 28062.94 | 1.09 |
| 2024-05-16 | 16.14 | 16.05 | -0.09 | -0.56 | 299360.96 | 48615.34 | 1.85 |
| 2024-05-15 | 16.30 | 16.14 | -0.31 | -1.88 | 267538.28 | 43498.17 | 1.66 |
| 2024-05-14 | 16.36 | 16.45 | -0.02 | -0.12 | 326372.94 | 53518.82 | 2.02 |
| 2024-05-13 | 15.75 | 16.47 | 0.61 | 3.85 | 483847.34 | 78486.99 | 2.99 |
| 2024-05-10 | 15.45 | 15.86 | 0.41 | 2.65 | 475955.93 | 75435.93 | 2.95 |
| 2024-05-09 | 14.79 | 15.45 | 0.60 | 4.04 | 310460.96 | 47206.50 | 1.92 |
日K线
周K线
月K线
