乐心医疗(300562)股票信息
| 股票代码 | 300562 |
| 股票名称 | 乐心医疗 |
| 最新价/元 | 15.69 |
| 涨跌额/元 | 1.70 |
| 涨跌幅/% | 12.15 |
| 买入/元 | 15.69 |
| 卖出/元 | 15.70 |
| 昨收/元 | 13.99 |
| 今开/元 | 16.50 |
| 最高/元 | 16.50 |
| 最低/元 | 14.09 |
| 成交量/手 | 534771.93 |
| 成交额/万 | 81696.47 |
| 股净值/元 | 98.25 |
| 市净率 | 3.30 |
| 总市值/万 | 341204.45 |
| 流通值/万 | 252777.88 |
| 换手率/% | 33.19 |
| 入市日期 | 2016-11-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
乐心医疗(300562)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 16.50 | 15.69 | 1.70 | 12.15 | 534771.93 | 81696.47 | 33.19 |
| 2024-09-30 | 12.52 | 13.99 | 1.93 | 16.00 | 529829.02 | 68869.22 | 32.89 |
| 2024-09-27 | 11.52 | 12.06 | 0.60 | 5.24 | 464737.64 | 54905.55 | 28.85 |
| 2024-09-26 | 11.25 | 11.46 | -0.12 | -1.04 | 372332.64 | 41997.46 | 23.11 |
| 2024-09-25 | 10.74 | 11.58 | 0.75 | 6.93 | 510779.44 | 57182.22 | 31.70 |
| 2024-09-24 | 11.06 | 10.83 | -0.17 | -1.55 | 377049.20 | 40486.82 | 23.40 |
| 2024-09-23 | 11.27 | 11.00 | -0.26 | -2.31 | 293613.00 | 32463.39 | 18.22 |
| 2024-09-20 | 10.68 | 11.26 | 0.56 | 5.23 | 414361.50 | 44936.59 | 25.81 |
| 2024-09-19 | 10.45 | 10.70 | 0.32 | 3.08 | 260725.50 | 27774.48 | 16.24 |
| 2024-09-18 | 10.51 | 10.38 | -0.19 | -1.80 | 166822.40 | 17274.53 | 10.39 |
| 2024-09-13 | 10.55 | 10.57 | -0.06 | -0.56 | 246387.01 | 26348.38 | 15.35 |
| 2024-09-12 | 11.01 | 10.63 | -0.51 | -4.58 | 291696.38 | 31595.04 | 18.17 |
| 2024-09-11 | 11.02 | 11.14 | 0.04 | 0.36 | 224265.02 | 24934.48 | 13.97 |
| 2024-09-10 | 11.10 | 11.10 | -0.11 | -0.98 | 247897.11 | 27436.22 | 15.44 |
| 2024-09-09 | 11.16 | 11.21 | 0.08 | 0.72 | 308733.11 | 34875.37 | 19.30 |
| 2024-09-06 | 11.80 | 11.13 | -0.95 | -7.86 | 423512.65 | 48195.98 | 26.47 |
| 2024-09-05 | 11.55 | 12.08 | 0.24 | 2.03 | 469557.06 | 55708.56 | 29.35 |
| 2024-09-04 | 11.92 | 11.84 | -0.19 | -1.58 | 485719.45 | 58106.84 | 30.36 |
| 2024-09-03 | 12.22 | 12.16 | -0.70 | -5.44 | 595703.48 | 73401.27 | 37.23 |
| 2024-09-02 | 15.00 | 12.86 | -2.09 | -13.98 | 860938.86 | 119779.21 | 53.81 |
| 2024-08-30 | 15.55 | 14.95 | 0.67 | 4.69 | 775326.25 | 125502.06 | 48.46 |
| 2024-08-29 | 13.99 | 14.28 | 2.38 | 20.00 | 811664.51 | 111271.65 | 50.73 |
| 2024-08-28 | 9.80 | 11.90 | 1.98 | 19.96 | 499490.34 | 52984.34 | 31.22 |
| 2024-08-27 | 10.63 | 9.92 | -0.71 | -6.68 | 512581.62 | 53697.93 | 32.04 |
| 2024-08-26 | 9.29 | 10.63 | 1.77 | 19.98 | 306430.39 | 30545.43 | 19.15 |
| 2024-08-23 | 8.84 | 8.86 | -0.09 | -1.01 | 76476.00 | 6744.19 | 4.78 |
| 2024-08-22 | 8.87 | 8.95 | 0.07 | 0.79 | 120453.00 | 10987.97 | 7.53 |
| 2024-08-21 | 8.83 | 8.88 | 0.04 | 0.45 | 48469.20 | 4289.83 | 3.03 |
| 2024-08-20 | 9.00 | 8.84 | -0.14 | -1.56 | 64718.00 | 5719.94 | 4.05 |
| 2024-08-19 | 9.19 | 8.98 | -0.22 | -2.39 | 75995.00 | 6872.17 | 4.75 |
| 2024-08-16 | 9.01 | 9.20 | 0.19 | 2.11 | 97301.50 | 8869.39 | 6.08 |
| 2024-08-15 | 8.90 | 9.01 | 0.10 | 1.12 | 65484.40 | 5867.89 | 4.09 |
| 2024-08-14 | 9.03 | 8.91 | -0.08 | -0.89 | 66344.10 | 5918.40 | 4.15 |
| 2024-08-13 | 8.92 | 8.99 | 0.14 | 1.58 | 91424.00 | 8124.00 | 5.71 |
| 2024-08-12 | 8.75 | 8.85 | 0.10 | 1.14 | 149138.59 | 13229.84 | 9.32 |
| 2024-08-09 | 9.11 | 8.75 | -0.43 | -4.68 | 184079.99 | 16530.01 | 11.51 |
| 2024-08-08 | 8.80 | 9.18 | 0.35 | 3.96 | 163355.40 | 14824.36 | 10.21 |
| 2024-08-07 | 8.67 | 8.83 | 0.13 | 1.49 | 88232.79 | 7733.84 | 5.51 |
| 2024-08-06 | 8.42 | 8.70 | 0.38 | 4.57 | 74552.60 | 6393.27 | 4.66 |
| 2024-08-05 | 8.55 | 8.32 | -0.20 | -2.35 | 72637.00 | 6186.85 | 4.54 |
| 2024-08-02 | 8.57 | 8.52 | -0.04 | -0.47 | 68845.00 | 5969.43 | 4.30 |
| 2024-08-01 | 8.57 | 8.56 | -0.01 | -0.12 | 52294.40 | 4486.15 | 3.27 |
| 2024-07-31 | 8.30 | 8.57 | 0.27 | 3.25 | 58914.47 | 4995.06 | 3.68 |
| 2024-07-30 | 8.33 | 8.30 | 0.00 | 0.00 | 37457.40 | 3120.59 | 2.34 |
| 2024-07-29 | 8.32 | 8.30 | -0.01 | -0.12 | 34235.00 | 2836.68 | 2.14 |
| 2024-07-26 | 8.20 | 8.31 | 0.10 | 1.22 | 39984.00 | 3325.62 | 2.50 |
| 2024-07-25 | 8.24 | 8.21 | -0.03 | -0.36 | 41301.00 | 3383.40 | 2.58 |
| 2024-07-24 | 8.46 | 8.24 | -0.26 | -3.06 | 50367.00 | 4213.14 | 3.15 |
| 2024-07-23 | 8.60 | 8.50 | -0.06 | -0.70 | 63676.00 | 5494.18 | 3.98 |
| 2024-07-22 | 8.39 | 8.56 | 0.16 | 1.91 | 44383.60 | 3776.96 | 2.77 |
| 2024-07-19 | 8.25 | 8.40 | 0.10 | 1.21 | 52766.00 | 4430.93 | 3.30 |
| 2024-07-18 | 8.25 | 8.30 | 0.02 | 0.24 | 52019.00 | 4260.96 | 3.25 |
| 2024-07-17 | 8.43 | 8.28 | -0.14 | -1.66 | 36799.00 | 3065.46 | 2.30 |
| 2024-07-16 | 8.44 | 8.42 | -0.03 | -0.36 | 42192.07 | 3533.71 | 2.64 |
| 2024-07-15 | 8.70 | 8.45 | -0.28 | -3.21 | 37378.00 | 3176.83 | 2.34 |
| 2024-07-12 | 8.76 | 8.73 | 0.02 | 0.23 | 47647.07 | 4181.36 | 2.98 |
| 2024-07-11 | 8.55 | 8.71 | 0.34 | 4.06 | 55188.00 | 4771.45 | 3.45 |
| 2024-07-10 | 8.45 | 8.37 | -0.12 | -1.41 | 46559.00 | 3918.82 | 2.91 |
| 2024-07-09 | 8.43 | 8.49 | 0.06 | 0.71 | 78862.00 | 6545.73 | 4.93 |
| 2024-07-08 | 8.80 | 8.43 | -0.29 | -3.33 | 52258.61 | 4449.21 | 3.27 |
| 2024-07-05 | 8.40 | 8.72 | 0.33 | 3.93 | 68981.00 | 5865.82 | 4.31 |
| 2024-07-04 | 8.75 | 8.39 | -0.31 | -3.56 | 79142.06 | 6719.12 | 4.95 |
| 2024-07-03 | 8.90 | 8.70 | -0.20 | -2.25 | 61809.97 | 5451.34 | 3.86 |
| 2024-07-02 | 8.83 | 8.90 | 0.07 | 0.79 | 81276.50 | 7252.56 | 5.08 |
| 2024-07-01 | 8.89 | 8.83 | -0.08 | -0.90 | 91043.00 | 7959.62 | 5.69 |
| 2024-06-28 | 8.70 | 8.91 | 0.23 | 2.65 | 117640.61 | 10464.14 | 7.35 |
| 2024-06-27 | 8.79 | 8.68 | -0.19 | -2.14 | 124058.90 | 10972.30 | 7.75 |
| 2024-06-26 | 8.47 | 8.87 | 0.29 | 3.38 | 155999.00 | 13452.09 | 9.75 |
| 2024-06-25 | 8.48 | 8.58 | 0.07 | 0.82 | 159781.00 | 13648.69 | 9.99 |
| 2024-06-24 | 8.86 | 8.51 | -0.59 | -6.48 | 215615.28 | 18588.94 | 13.48 |
| 2024-06-21 | 9.17 | 9.10 | -0.34 | -3.60 | 243455.11 | 22392.62 | 15.22 |
| 2024-06-20 | 10.20 | 9.44 | -0.64 | -6.35 | 368836.92 | 35170.54 | 23.05 |
| 2024-06-19 | 8.95 | 10.08 | 1.68 | 20.00 | 267203.22 | 25058.45 | 16.70 |
| 2024-06-18 | 8.20 | 8.40 | 0.21 | 2.56 | 43155.01 | 3588.94 | 2.70 |
| 2024-06-17 | 8.38 | 8.19 | -0.16 | -1.92 | 41103.00 | 3391.16 | 2.57 |
| 2024-06-14 | 8.44 | 8.35 | -0.07 | -0.83 | 36502.00 | 3053.71 | 2.28 |
| 2024-06-13 | 8.55 | 8.42 | -0.16 | -1.87 | 35446.00 | 2998.79 | 2.22 |
| 2024-06-12 | 8.32 | 8.58 | 0.23 | 2.75 | 41651.00 | 3558.80 | 2.60 |
| 2024-06-11 | 8.41 | 8.35 | -0.10 | -1.18 | 50320.00 | 4151.16 | 3.15 |
| 2024-06-07 | 8.09 | 8.45 | 0.44 | 5.49 | 63241.00 | 5264.98 | 3.95 |
| 2024-06-06 | 8.67 | 8.01 | -0.60 | -6.97 | 76035.99 | 6191.09 | 4.75 |
| 2024-06-05 | 8.83 | 8.61 | -0.21 | -2.38 | 38722.40 | 3362.33 | 2.42 |
| 2024-06-04 | 8.88 | 8.82 | -0.11 | -1.23 | 50600.99 | 4442.77 | 3.16 |
| 2024-06-03 | 9.32 | 8.93 | -0.42 | -4.49 | 70224.05 | 6337.42 | 4.39 |
| 2024-05-31 | 9.14 | 9.35 | 0.23 | 2.52 | 35464.60 | 3292.27 | 2.22 |
| 2024-05-30 | 9.22 | 9.12 | -0.10 | -1.09 | 28935.00 | 2645.27 | 1.81 |
| 2024-05-29 | 9.21 | 9.22 | 0.04 | 0.44 | 22979.00 | 2126.55 | 1.44 |
| 2024-05-28 | 9.46 | 9.18 | -0.13 | -1.40 | 25904.01 | 2393.94 | 1.62 |
| 2024-05-27 | 9.23 | 9.31 | 0.08 | 0.87 | 30610.00 | 2817.38 | 1.91 |
| 2024-05-24 | 9.32 | 9.23 | -0.09 | -0.97 | 32483.00 | 3014.97 | 2.03 |
| 2024-05-23 | 9.63 | 9.32 | -0.29 | -3.02 | 34323.00 | 3224.14 | 2.15 |
| 2024-05-22 | 9.66 | 9.61 | -0.07 | -0.72 | 28457.00 | 2742.92 | 1.78 |
| 2024-05-21 | 9.67 | 9.68 | 0.00 | 0.00 | 31612.00 | 3055.96 | 1.98 |
| 2024-05-20 | 9.74 | 9.68 | -0.06 | -0.62 | 31522.00 | 3052.25 | 1.97 |
| 2024-05-17 | 9.50 | 9.74 | 0.12 | 1.25 | 31201.00 | 3015.19 | 1.95 |
| 2024-05-16 | 9.79 | 9.62 | -0.03 | -0.31 | 40518.39 | 3938.89 | 2.53 |
| 2024-05-15 | 9.60 | 9.65 | -0.05 | -0.52 | 32046.00 | 3110.90 | 2.00 |
| 2024-05-14 | 9.59 | 9.70 | 0.10 | 1.04 | 35192.45 | 3415.02 | 2.20 |
| 2024-05-13 | 9.72 | 9.60 | -0.15 | -1.54 | 48134.00 | 4612.45 | 3.01 |
| 2024-05-10 | 10.20 | 9.75 | -0.28 | -2.79 | 63846.00 | 6270.16 | 3.99 |
日K线
周K线
月K线
