乐心股份（300562）历史行情

以下为乐心股份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	14.600	15.050	15.180	13.720	0.460	3.153%	18.40万	0.00亿	0.000%
2026-10-08	14.900	14.590	15.090	14.490	-0.160	-1.085%	17.37万	0.00亿	0.000%
2026-10-07	15.480	14.750	15.670	14.750	-0.720	-4.654%	1,157.14万	1.75亿	6.917%
2026-10-06	15.480	14.750	15.670	14.750	-0.720	-4.654%	1,157.14万	1.75亿	6.917%
2026-10-05	15.480	14.750	15.670	14.750	-0.720	-4.654%	1,157.14万	1.75亿	6.917%
2026-10-02	15.480	14.750	15.670	14.750	-0.720	-4.654%	1,157.14万	1.75亿	6.917%
2026-10-01	15.480	14.750	15.670	14.750	-0.720	-4.654%	1,157.14万	1.75亿	6.917%
2026-09-30	15.480	14.750	15.670	14.750	-0.720	-4.654%	11.57万	0.00亿	0.000%
2026-09-29	15.980	15.470	16.150	15.440	-0.570	-3.554%	11.81万	0.00亿	0.000%
2026-09-28	17.360	16.040	17.440	16.000	-1.310	-7.550%	15.04万	0.00亿	0.000%
2026-09-27	17.250	17.350	18.120	17.220	0.150	0.872%	1,858.24万	3.29亿	11.109%
2026-09-24	17.250	17.350	18.120	17.220	0.150	0.872%	18.58万	0.00亿	0.000%
2026-09-23	17.660	17.200	17.830	16.970	-0.370	-2.106%	14.92万	0.00亿	0.000%
2026-09-22	17.550	17.570	17.980	17.410	0.080	0.457%	12.70万	0.00亿	0.000%
2026-09-21	17.000	17.490	17.600	16.950	0.500	2.943%	13.50万	0.00亿	0.000%
2026-09-18	16.800	16.990	17.610	16.690	0.230	1.372%	15.66万	0.00亿	0.000%
2026-09-17	16.930	16.760	17.570	16.620	-0.050	-0.297%	17.91万	0.00亿	0.000%
2026-09-16	16.620	16.810	16.880	16.340	0.070	0.418%	12.13万	0.00亿	0.000%
2026-09-15	17.440	16.740	17.810	16.510	-0.930	-5.263%	19.95万	0.00亿	0.000%
2026-09-14	16.300	17.670	17.950	15.800	1.960	12.476%	28.58万	0.00亿	0.000%
2026-09-11	16.500	15.710	16.600	15.080	-1.000	-5.984%	15.85万	0.00亿	0.000%
2026-09-10	17.040	16.710	17.180	16.610	-0.490	-2.849%	10.18万	0.00亿	0.000%
2026-09-09	17.730	17.200	18.170	17.130	-0.780	-4.338%	12.51万	0.00亿	0.000%
2026-09-08	17.480	17.980	18.150	16.800	0.730	4.232%	18.30万	0.00亿	0.000%
2026-09-07	19.080	17.250	19.540	16.460	-0.560	-3.144%	33.59万	0.00亿	0.000%
2026-09-04	18.150	17.810	18.390	17.620	-0.520	-2.837%	13.80万	0.00亿	0.000%
2026-09-03	18.700	18.330	19.000	18.250	-0.410	-2.188%	13.33万	0.00亿	0.000%
2026-09-02	18.450	18.740	18.950	18.160	-0.230	-1.212%	17.32万	0.00亿	0.000%
2026-09-01	18.430	18.970	19.190	18.400	1.000	5.565%	27.90万	0.00亿	0.000%
2026-08-31	17.800	17.970	18.150	17.510	-0.300	-1.642%	18.04万	0.00亿	0.000%
2026-08-28	16.820	18.270	18.880	16.610	1.450	8.621%	37.08万	0.00亿	0.000%
2026-08-27	15.880	16.820	17.140	15.710	0.830	5.191%	19.25万	0.00亿	0.000%
2026-08-26	15.810	15.990	16.240	15.390	0.060	0.377%	14.64万	0.00亿	0.000%
2026-08-25	15.310	15.930	16.110	14.900	0.990	6.627%	19.83万	0.00亿	0.000%
2026-08-24	15.080	14.940	15.080	14.420	-0.090	-0.599%	7.73万	0.00亿	0.000%
2026-08-21	15.010	15.030	15.170	14.680	-0.150	-0.988%	8.03万	0.00亿	0.000%
2026-08-20	15.300	15.180	15.680	15.020	0.180	1.200%	8.55万	0.00亿	0.000%
2026-08-19	15.730	15.000	15.890	14.880	-0.950	-5.956%	9.85万	0.00亿	0.000%
2026-08-18	15.900	15.950	15.990	15.300	0.040	0.251%	14.93万	0.00亿	0.000%
2026-08-17	16.940	15.910	17.100	15.730	-0.700	-4.214%	17.96万	0.00亿	0.000%
2026-08-14	16.130	16.610	17.490	15.910	0.710	4.465%	19.91万	0.00亿	0.000%
2026-08-13	15.560	15.900	16.880	15.450	0.200	1.274%	19.17万	0.00亿	0.000%
2026-08-12	15.680	15.700	16.070	15.500	0.050	0.319%	10.95万	0.00亿	0.000%
2026-08-11	15.550	15.650	16.060	15.500	-0.330	-2.065%	13.64万	0.00亿	0.000%
2026-08-10	15.500	15.980	16.120	15.400	0.560	3.632%	16.30万	0.00亿	0.000%
2026-08-07	14.920	15.420	15.480	14.700	0.500	3.351%	10.62万	0.00亿	0.000%
2026-08-06	15.050	14.920	15.180	14.580	-0.210	-1.388%	10.23万	0.00亿	0.000%
2026-08-05	14.690	15.130	15.150	14.420	0.440	2.995%	13.23万	0.00亿	0.000%
2026-08-04	13.760	14.690	14.800	13.710	1.060	7.777%	14.36万	0.00亿	0.000%
2026-08-03	13.550	13.630	13.880	13.410	-0.060	-0.438%	8.25万	0.00亿	0.000%
2026-07-31	13.140	13.690	13.920	13.110	0.670	5.146%	12.86万	0.00亿	0.000%
2026-07-30	13.350	13.020	13.630	12.840	-0.330	-2.472%	12.03万	0.00亿	0.000%
2026-07-29	13.430	13.350	13.890	12.990	0.230	1.753%	13.91万	0.00亿	0.000%
2026-07-28	13.900	13.120	14.330	13.080	-0.920	-6.553%	13.18万	0.00亿	0.000%
2026-07-27	12.750	14.040	14.070	12.600	1.340	10.551%	15.05万	0.00亿	0.000%
2026-07-24	12.600	12.700	13.060	12.460	-0.100	-0.781%	8.63万	0.00亿	0.000%
2026-07-23	12.300	12.800	12.880	12.080	0.390	3.143%	9.66万	0.00亿	0.000%
2026-07-22	12.340	12.410	12.900	12.210	-0.070	-0.561%	9.69万	0.00亿	0.000%
2026-07-21	12.540	12.480	12.810	11.520	-0.130	-1.031%	13.85万	0.00亿	0.000%
2026-07-20	13.300	12.610	13.330	12.340	-0.570	-4.325%	13.96万	0.00亿	0.000%
2026-07-17	14.180	13.180	14.260	13.090	-1.150	-8.025%	11.44万	0.00亿	0.000%
2026-07-16	13.760	14.330	14.540	13.650	0.320	2.284%	10.46万	0.00亿	0.000%
2026-07-15	14.270	14.010	14.560	13.950	-0.240	-1.684%	11.91万	0.00亿	0.000%
2026-07-14	14.140	14.250	14.400	13.880	0.020	0.141%	6.34万	0.00亿	0.000%
2026-07-13	14.570	14.230	14.830	14.170	-0.450	-3.065%	8.05万	0.00亿	0.000%
2026-07-10	14.300	14.680	15.220	14.120	0.330	2.300%	11.66万	0.00亿	0.000%
2026-07-09	14.390	14.350	14.480	13.760	0.030	0.209%	9.55万	0.00亿	0.000%
2026-07-08	14.250	14.320	14.680	13.980	0.070	0.491%	9.66万	0.00亿	0.000%
2026-07-07	14.530	14.250	14.990	14.160	-0.320	-2.196%	12.81万	0.00亿	0.000%
2026-07-06	14.940	14.570	15.240	14.540	-0.520	-3.446%	15.16万	0.00亿	0.000%
2026-07-03	14.900	15.090	15.670	14.820	0.200	1.343%	18.48万	0.00亿	0.000%
2026-07-02	14.600	14.890	15.540	14.180	0.490	3.403%	23.58万	0.00亿	0.000%
2026-07-01	13.440	14.400	14.470	13.330	0.890	6.588%	21.16万	0.00亿	0.000%
2026-06-30	12.860	13.510	13.660	12.620	0.810	6.378%	18.69万	0.00亿	0.000%
2026-06-29	11.970	12.700	12.790	11.910	0.740	6.187%	11.39万	0.00亿	0.000%
2026-06-26	12.860	11.960	13.160	11.880	-1.090	-8.352%	13.02万	0.00亿	0.000%
2026-06-25	12.250	13.050	13.270	12.240	0.640	5.157%	15.42万	0.00亿	0.000%
2026-06-24	12.260	12.410	12.740	11.820	0.150	1.223%	12.45万	0.00亿	0.000%
2026-06-23	12.190	12.260	12.560	12.160	-0.040	-0.325%	5.98万	0.00亿	0.000%
2026-06-22	12.480	12.300	12.480	11.860	-0.150	-1.205%	6.49万	0.00亿	0.000%
2026-06-18	12.430	12.450	12.630	12.340	-0.050	-0.400%	6.67万	0.00亿	0.000%
2026-06-17	12.670	12.500	12.850	12.350	-0.280	-2.191%	12.87万	0.00亿	0.000%
2026-06-16	11.760	12.780	13.060	11.430	1.030	8.766%	18.36万	0.00亿	0.000%
2026-06-15	11.670	11.750	12.000	11.590	0.080	0.686%	5.07万	0.00亿	0.000%
2026-06-12	11.610	11.670	11.710	11.320	0.180	1.567%	5.07万	0.00亿	0.000%
2026-06-11	11.650	11.490	11.690	11.320	-0.170	-1.458%	4.30万	0.00亿	0.000%
2026-06-10	11.780	11.660	11.840	11.480	-0.210	-1.769%	5.32万	0.00亿	0.000%
2026-06-09	12.060	11.870	12.100	11.660	0.160	1.366%	4.98万	0.00亿	0.000%
2026-06-08	11.860	11.710	12.100	11.570	-0.350	-2.902%	5.13万	0.00亿	0.000%
2026-06-05	11.850	12.060	12.230	11.800	0.220	1.858%	5.16万	0.00亿	0.000%
2026-06-04	12.090	11.840	12.180	11.740	-0.320	-2.632%	4.61万	0.00亿	0.000%
2026-06-03	12.380	12.160	12.390	12.090	-0.180	-1.459%	4.02万	0.00亿	0.000%
2026-06-02	12.530	12.340	12.640	12.180	-0.250	-1.986%	5.34万	0.00亿	0.000%
2026-06-01	12.200	12.590	12.640	12.060	0.390	3.197%	6.61万	0.00亿	0.000%
2026-05-29	12.310	12.200	12.420	12.160	-0.090	-0.732%	5.96万	0.00亿	0.000%
2026-05-28	12.430	12.290	12.500	12.020	-0.140	-1.126%	6.32万	0.00亿	0.000%
2026-05-27	12.750	12.430	12.830	12.230	-0.320	-2.510%	5.43万	0.00亿	0.000%
2026-05-26	13.070	12.750	13.070	12.580	-0.330	-2.523%	5.33万	0.00亿	0.000%
2026-05-25	13.310	13.080	13.520	12.890	-0.210	-1.580%	6.69万	0.00亿	0.000%
2026-05-22	13.350	13.290	13.370	12.960	0.130	0.988%	6.29万	0.00亿	0.000%
2026-05-21	13.500	13.160	13.950	13.160	-0.250	-1.864%	7.32万	0.00亿	0.000%
2026-05-20	13.730	13.410	13.730	13.290	-0.390	-2.826%	5.62万	0.00亿	0.000%
2026-05-19	13.730	13.800	13.920	13.530	0.090	0.656%	4.49万	0.00亿	0.000%
2026-05-18	13.850	13.710	13.880	13.590	-0.080	-0.580%	4.68万	0.00亿	0.000%
2026-05-15	13.810	13.790	14.130	13.700	-0.020	-0.145%	5.90万	0.00亿	0.000%
2026-05-14	14.150	13.810	14.220	13.810	-0.210	-1.498%	5.32万	0.00亿	0.000%
2026-05-13	14.030	14.020	14.160	14.000	0.010	0.071%	4.85万	0.00亿	0.000%
2026-05-12	14.350	14.010	14.360	13.930	-0.370	-2.573%	5.88万	0.00亿	0.000%
2026-05-11	14.300	14.380	14.420	14.100	-0.070	-0.484%	7.38万	0.00亿	0.000%
2026-05-08	14.270	14.450	14.480	14.230	0.140	0.978%	6.45万	0.00亿	0.000%
2026-05-07	14.230	14.310	14.330	14.120	0.120	0.846%	6.21万	0.00亿	0.000%
2026-05-06	14.270	14.190	14.300	14.080	0.030	0.212%	8.32万	0.00亿	0.000%
2026-04-30	14.380	14.160	14.630	14.060	-0.170	-1.186%	8.79万	0.00亿	0.000%
2026-04-29	14.020	14.330	14.450	13.930	0.310	2.211%	10.21万	0.00亿	0.000%
2026-04-28	14.270	14.020	14.470	13.890	-0.250	-1.752%	12.92万	0.00亿	0.000%
2026-04-27	14.200	14.270	14.440	14.120	-0.070	-0.488%	12.35万	0.00亿	0.000%
2026-04-24	14.270	14.340	14.520	13.600	0.090	0.632%	18.05万	0.00亿	0.000%
2026-04-23	13.950	14.250	14.610	13.880	0.300	2.151%	15.53万	0.00亿	0.000%
2026-04-22	13.850	13.950	14.100	13.730	0.050	0.360%	6.80万	0.00亿	0.000%
2026-04-21	13.840	13.900	14.000	13.370	0.020	0.144%	10.83万	0.00亿	0.000%
2026-04-20	13.180	13.880	13.910	13.130	0.700	5.311%	12.00万	0.00亿	0.000%
2026-04-17	13.290	13.180	13.290	13.100	-0.150	-1.125%	3.96万	0.00亿	0.000%
2026-04-16	13.230	13.330	13.350	13.100	0.110	0.832%	4.26万	0.00亿	0.000%
2026-04-15	13.330	13.220	13.380	13.180	-0.050	-0.377%	4.13万	0.00亿	0.000%
2026-04-14	13.180	13.270	13.350	13.020	0.170	1.298%	4.38万	0.00亿	0.000%
2026-04-13	13.120	13.100	13.220	13.020	0.000	0.000%	4.16万	0.00亿	0.000%
2026-04-10	13.070	13.140	13.280	13.070	0.000	0.000%	4.44万	0.00亿	0.000%
2026-04-09	13.220	13.010	13.300	12.930	0.000	0.000%	4.05万	0.00亿	0.000%
2026-04-08	13.180	13.250	13.380	13.120	0.000	0.000%	5.18万	0.00亿	0.000%
2026-04-07	12.530	12.980	13.160	12.380	0.000	0.000%	5.95万	0.00亿	0.000%
2026-04-03	12.970	12.530	13.030	12.500	0.000	0.000%	4.21万	0.00亿	0.000%
2026-04-02	13.170	12.990	13.400	12.890	0.000	0.000%	4.34万	0.00亿	0.000%
2026-04-01	13.030	13.260	13.260	12.910	0.000	0.000%	6.61万	0.00亿	0.000%