乐普医疗（300003）历史行情

以下为乐普医疗近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.480	11.680	11.720	11.350	0.220	1.920%	15.71万	0.00亿	0.000%
2026-10-08	11.720	11.460	11.820	11.410	-0.200	-1.715%	15.78万	0.00亿	0.000%
2026-10-07	11.390	11.660	11.680	11.370	0.270	2.371%	1,757.86万	2.04亿	1.113%
2026-10-06	11.390	11.660	11.680	11.370	0.270	2.371%	1,757.86万	2.04亿	1.113%
2026-10-05	11.390	11.660	11.680	11.370	0.270	2.371%	1,757.86万	2.04亿	1.113%
2026-10-02	11.390	11.660	11.680	11.370	0.270	2.371%	1,757.86万	2.04亿	1.113%
2026-10-01	11.390	11.660	11.680	11.370	0.270	2.371%	1,757.86万	2.04亿	1.113%
2026-09-30	11.390	11.660	11.680	11.370	0.270	2.371%	17.58万	0.00亿	0.000%
2026-09-29	11.480	11.390	11.590	11.370	-0.010	-0.088%	11.54万	0.00亿	0.000%
2026-09-28	11.460	11.400	11.540	11.320	-0.010	-0.088%	11.10万	0.00亿	0.000%
2026-09-27	11.560	11.410	11.640	11.410	-0.170	-1.468%	1,258.23万	1.45亿	0.797%
2026-09-24	11.560	11.410	11.640	11.410	-0.170	-1.468%	12.58万	0.00亿	0.000%
2026-09-23	11.630	11.580	11.660	11.550	-0.030	-0.258%	8.80万	0.00亿	0.000%
2026-09-22	11.680	11.610	11.720	11.580	-0.070	-0.599%	16.18万	0.00亿	0.000%
2026-09-21	11.450	11.680	11.710	11.450	0.230	2.009%	17.21万	0.00亿	0.000%
2026-09-18	11.310	11.450	11.510	11.290	0.170	1.507%	12.34万	0.00亿	0.000%
2026-09-17	11.300	11.280	11.420	11.260	-0.090	-0.792%	10.18万	0.00亿	0.000%
2026-09-16	11.310	11.370	11.390	11.200	-0.010	-0.088%	11.12万	0.00亿	0.000%
2026-09-15	11.340	11.380	11.390	11.280	0.070	0.619%	11.09万	0.00亿	0.000%
2026-09-14	11.180	11.310	11.320	11.130	0.130	1.163%	11.72万	0.00亿	0.000%
2026-09-11	11.210	11.180	11.260	11.100	-0.090	-0.799%	15.22万	0.00亿	0.000%
2026-09-10	11.510	11.270	11.510	11.240	-0.220	-1.915%	15.29万	0.00亿	0.000%
2026-09-09	11.690	11.490	11.690	11.450	-0.240	-2.046%	16.13万	0.00亿	0.000%
2026-09-08	11.670	11.730	11.780	11.600	0.060	0.514%	10.45万	0.00亿	0.000%
2026-09-07	11.760	11.670	11.780	11.610	-0.070	-0.596%	13.84万	0.00亿	0.000%
2026-09-04	11.850	11.740	11.940	11.680	-0.080	-0.677%	14.93万	0.00亿	0.000%
2026-09-03	11.850	11.820	11.890	11.780	0.000	0.000%	10.41万	0.00亿	0.000%
2026-09-02	11.950	11.820	11.970	11.770	-0.170	-1.418%	12.76万	0.00亿	0.000%
2026-09-01	11.900	11.990	12.000	11.870	0.070	0.587%	12.39万	0.00亿	0.000%
2026-08-31	12.020	11.920	12.030	11.780	-0.140	-1.161%	15.05万	0.00亿	0.000%
2026-08-28	12.100	12.060	12.120	12.020	-0.080	-0.659%	11.24万	0.00亿	0.000%
2026-08-27	12.030	12.140	12.150	11.920	0.140	1.167%	14.59万	0.00亿	0.000%
2026-08-26	12.000	12.000	12.160	11.960	0.040	0.334%	16.42万	0.00亿	0.000%
2026-08-25	11.770	11.960	12.020	11.720	0.250	2.135%	22.07万	0.00亿	0.000%
2026-08-24	11.930	11.710	11.950	11.600	-0.460	-3.780%	31.08万	0.00亿	0.000%
2026-08-21	12.610	12.170	12.680	12.130	-0.630	-4.922%	41.43万	0.00亿	0.000%
2026-08-20	12.480	12.800	13.010	12.450	0.600	4.918%	55.97万	0.00亿	0.000%
2026-08-19	12.560	12.200	12.630	12.170	-0.380	-3.021%	26.06万	0.00亿	0.000%
2026-08-18	12.760	12.580	12.860	12.520	-0.140	-1.101%	25.09万	0.00亿	0.000%
2026-08-17	12.770	12.720	12.860	12.500	-0.150	-1.166%	29.36万	0.00亿	0.000%
2026-08-14	13.060	12.870	13.280	12.750	-0.290	-2.204%	41.00万	0.00亿	0.000%
2026-08-13	12.920	13.160	13.380	12.770	0.160	1.231%	52.86万	0.00亿	0.000%
2026-08-12	12.950	13.000	13.160	12.840	-0.030	-0.230%	28.23万	0.00亿	0.000%
2026-08-11	13.020	13.030	13.260	12.950	-0.080	-0.610%	29.13万	0.00亿	0.000%
2026-08-10	13.140	13.110	13.350	13.010	-0.030	-0.228%	31.44万	0.00亿	0.000%
2026-08-07	12.610	13.140	13.150	12.570	0.490	3.874%	45.24万	0.00亿	0.000%
2026-08-06	12.950	12.650	12.960	12.600	-0.300	-2.317%	31.41万	0.00亿	0.000%
2026-08-05	12.900	12.950	13.030	12.760	0.020	0.155%	30.49万	0.00亿	0.000%
2026-08-04	12.980	12.930	13.090	12.880	0.010	0.077%	22.68万	0.00亿	0.000%
2026-08-03	13.020	12.920	13.120	12.890	-0.150	-1.148%	20.69万	0.00亿	0.000%
2026-07-31	12.850	13.070	13.230	12.830	0.020	0.153%	33.04万	0.00亿	0.000%
2026-07-30	12.880	13.050	13.100	12.830	0.100	0.772%	30.16万	0.00亿	0.000%
2026-07-29	12.910	12.950	13.070	12.750	0.010	0.077%	34.63万	0.00亿	0.000%
2026-07-28	12.630	12.940	13.100	12.580	0.230	1.810%	41.15万	0.00亿	0.000%
2026-07-27	12.010	12.710	12.740	11.980	0.600	4.955%	32.95万	0.00亿	0.000%
2026-07-24	12.600	12.110	12.820	12.110	-0.590	-4.646%	30.55万	0.00亿	0.000%
2026-07-23	12.780	12.700	12.840	12.530	-0.200	-1.550%	30.71万	0.00亿	0.000%
2026-07-22	12.810	12.900	13.210	12.720	-0.030	-0.232%	32.21万	0.00亿	0.000%
2026-07-21	13.040	12.930	13.200	12.680	-0.150	-1.147%	38.02万	0.00亿	0.000%
2026-07-20	12.620	13.080	13.090	12.510	0.500	3.975%	40.12万	0.00亿	0.000%
2026-07-17	13.200	12.580	13.380	12.580	-0.700	-5.271%	48.98万	0.00亿	0.000%
2026-07-16	13.110	13.280	13.500	12.810	0.140	1.065%	60.30万	0.00亿	0.000%
2026-07-15	12.430	13.140	13.190	12.410	0.530	4.203%	58.39万	0.00亿	0.000%
2026-07-14	12.150	12.610	12.640	12.100	0.520	4.301%	39.05万	0.00亿	0.000%
2026-07-13	12.180	12.090	12.350	11.960	-0.210	-1.707%	23.40万	0.00亿	0.000%
2026-07-10	12.000	12.300	12.390	11.740	0.310	2.585%	31.36万	0.00亿	0.000%
2026-07-09	12.100	11.990	12.240	11.850	-0.200	-1.641%	21.79万	0.00亿	0.000%
2026-07-08	12.290	12.190	12.450	12.100	-0.100	-0.814%	20.07万	0.00亿	0.000%
2026-07-07	12.600	12.290	12.640	12.260	-0.540	-4.209%	28.47万	0.00亿	0.000%
2026-07-06	12.450	12.830	12.850	12.350	0.270	2.150%	45.04万	0.00亿	0.000%
2026-07-03	12.590	12.560	12.870	12.360	0.060	0.480%	38.85万	0.00亿	0.000%
2026-07-02	12.390	12.500	12.840	12.320	0.020	0.160%	45.24万	0.00亿	0.000%
2026-07-01	11.850	12.480	12.490	11.590	0.630	5.316%	50.02万	0.00亿	0.000%
2026-06-30	12.020	11.850	12.060	11.720	-0.290	-2.389%	30.84万	0.00亿	0.000%
2026-06-29	11.350	12.140	12.220	11.010	0.770	6.772%	48.14万	0.00亿	0.000%
2026-06-26	11.860	11.370	11.960	11.350	-0.477	-4.026%	26.60万	0.00亿	0.000%
2026-06-25	12.007	11.847	12.107	11.577	-0.510	-4.127%	46.32万	0.00亿	0.000%
2026-06-24	11.957	12.357	12.717	11.887	0.580	4.925%	59.03万	0.00亿	0.000%
2026-06-23	11.627	11.777	12.157	11.567	0.130	1.116%	34.20万	0.00亿	0.000%
2026-06-22	11.557	11.647	11.657	11.137	-0.010	-0.086%	29.32万	0.00亿	0.000%
2026-06-18	11.587	11.657	11.867	11.547	0.120	1.040%	23.36万	0.00亿	0.000%
2026-06-17	11.607	11.537	11.677	11.487	-0.100	-0.859%	15.03万	0.00亿	0.000%
2026-06-16	11.787	11.637	11.797	11.537	-0.140	-1.189%	17.84万	0.00亿	0.000%
2026-06-15	11.717	11.777	11.937	11.637	0.190	1.640%	25.86万	0.00亿	0.000%
2026-06-12	11.427	11.587	11.697	11.337	0.290	2.567%	24.69万	0.00亿	0.000%
2026-06-11	11.517	11.297	11.527	11.257	-0.300	-2.587%	21.95万	0.00亿	0.000%
2026-06-10	11.547	11.597	11.597	11.337	0.020	0.173%	20.09万	0.00亿	0.000%
2026-06-09	11.597	11.577	11.657	11.417	0.020	0.173%	19.20万	0.00亿	0.000%
2026-06-08	11.877	11.557	11.987	11.437	-0.440	-3.668%	26.67万	0.00亿	0.000%
2026-06-05	12.097	11.997	12.217	11.977	0.000	0.000%	18.92万	0.00亿	0.000%
2026-06-04	12.137	11.997	12.227	11.897	-0.230	-1.881%	18.52万	0.00亿	0.000%
2026-06-03	12.387	12.227	12.387	12.147	-0.180	-1.451%	18.36万	0.00亿	0.000%
2026-06-02	12.487	12.407	12.607	12.317	-0.100	-0.800%	18.78万	0.00亿	0.000%
2026-06-01	12.397	12.507	12.547	12.307	0.060	0.482%	19.69万	0.00亿	0.000%
2026-05-29	12.337	12.447	12.577	12.187	0.180	1.467%	30.30万	0.00亿	0.000%
2026-05-28	12.407	12.267	12.457	12.117	-0.140	-1.128%	19.97万	0.00亿	0.000%
2026-05-27	12.597	12.407	12.697	12.367	-0.120	-0.958%	21.30万	0.00亿	0.000%
2026-05-26	12.687	12.527	12.807	12.377	-0.200	-1.571%	22.21万	0.00亿	0.000%
2026-05-25	12.827	12.727	12.907	12.597	-0.110	-0.857%	22.09万	0.00亿	0.000%
2026-05-22	13.047	12.837	13.087	12.757	-0.060	-0.465%	21.69万	0.00亿	0.000%
2026-05-21	13.127	12.897	13.427	12.837	-0.190	-1.452%	28.52万	0.00亿	0.000%
2026-05-20	13.297	13.087	13.347	12.997	-0.310	-2.314%	23.37万	0.00亿	0.000%
2026-05-19	13.227	13.397	13.677	13.197	0.310	2.369%	27.66万	0.00亿	0.000%
2026-05-18	13.417	13.087	13.457	12.997	-0.380	-2.822%	30.28万	0.00亿	0.000%
2026-05-15	13.507	13.467	13.687	13.367	-0.090	-0.664%	25.68万	0.00亿	0.000%
2026-05-14	14.147	13.557	14.237	13.547	-0.640	-4.508%	42.04万	0.00亿	0.000%
2026-05-13	14.197	14.197	14.277	14.147	-0.070	-0.491%	20.48万	0.00亿	0.000%
2026-05-12	14.497	14.267	14.507	14.197	-0.270	-1.857%	26.72万	0.00亿	0.000%
2026-05-11	14.317	14.537	14.607	14.087	0.210	1.466%	42.48万	0.00亿	0.000%
2026-05-08	14.277	14.327	14.467	14.207	0.050	0.350%	24.28万	0.00亿	0.000%
2026-05-07	14.287	14.277	14.337	14.197	0.000	0.000%	20.98万	0.00亿	0.000%
2026-05-06	14.197	14.277	14.377	14.187	0.090	0.634%	26.60万	0.00亿	0.000%
2026-04-30	14.177	14.187	14.287	14.117	-0.090	-0.630%	16.41万	0.00亿	0.000%
2026-04-29	14.077	14.277	14.287	14.047	0.200	1.421%	18.62万	0.00亿	0.000%
2026-04-28	14.337	14.077	14.467	13.957	-0.340	-2.358%	29.14万	0.00亿	0.000%
2026-04-27	14.337	14.417	14.497	14.147	0.010	0.069%	23.13万	0.00亿	0.000%
2026-04-24	14.637	14.407	14.787	14.347	-0.270	-1.840%	33.77万	0.00亿	0.000%
2026-04-23	15.837	14.677	15.837	14.637	-1.590	-9.774%	82.77万	0.00亿	0.000%
2026-04-22	16.187	16.267	16.307	16.067	0.040	0.247%	20.25万	0.00亿	0.000%
2026-04-21	16.267	16.227	16.457	16.097	-0.060	-0.368%	16.20万	0.00亿	0.000%
2026-04-20	16.167	16.287	16.387	16.057	0.100	0.618%	19.12万	0.00亿	0.000%
2026-04-17	16.387	16.187	16.407	16.107	-0.290	-1.760%	21.19万	0.00亿	0.000%
2026-04-16	16.377	16.477	16.507	16.257	0.050	0.304%	22.51万	0.00亿	0.000%
2026-04-15	16.847	16.427	17.137	16.377	-0.080	-0.485%	29.85万	0.00亿	0.000%
2026-04-14	16.287	16.507	16.527	16.187	0.360	2.230%	24.49万	0.00亿	0.000%
2026-04-13	16.137	16.147	16.247	16.097	0.000	0.000%	16.93万	0.00亿	0.000%
2026-04-10	16.287	16.287	16.587	16.187	0.000	0.000%	26.10万	0.00亿	0.000%
2026-04-09	16.437	16.027	16.577	15.997	0.000	0.000%	25.56万	0.00亿	0.000%
2026-04-08	16.297	16.577	16.587	16.297	0.000	0.000%	27.22万	0.00亿	0.000%
2026-04-07	16.057	15.997	16.317	15.927	0.000	0.000%	18.51万	0.00亿	0.000%
2026-04-03	16.377	15.977	16.437	15.977	0.000	0.000%	21.13万	0.00亿	0.000%
2026-04-02	16.657	16.497	16.737	16.387	0.000	0.000%	24.65万	0.00亿	0.000%
2026-04-01	16.257	16.687	16.687	16.107	0.000	0.000%	30.63万	0.00亿	0.000%