乐普医疗

sz300003 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.44

涨跌幅

-0.52%

成交量

12,690,900 股

成交额

145,340,464 元

换手率

0.80%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.50	11.44	11.55	11.36	-0.52%	12,690,900	145,340,464	0.80
2026-10-13	11.67	11.50	11.68	11.38	-1.88%	15,778,400	181,459,200	1.00
2026-10-12	11.68	11.72	11.75	11.56	+0.34%	12,362,600	144,216,128	0.78
2026-10-09	11.48	11.68	11.72	11.35	+1.92%	15,705,800	181,445,984	0.99
2026-10-08	11.72	11.46	11.82	11.41	-1.72%	15,780,400	182,438,960	1.00
2026-09-30	11.39	11.66	11.68	11.37	+2.37%	17,578,600	203,572,784	1.11
2026-09-29	11.48	11.39	11.59	11.37	-0.09%	11,542,600	132,211,680	0.73
2026-09-28	11.46	11.40	11.54	11.32	-0.09%	11,104,800	126,561,936	0.70
2026-09-24	11.56	11.41	11.64	11.41	-1.47%	12,582,300	144,709,680	0.80
2026-09-23	11.63	11.58	11.66	11.55	-0.26%	8,803,800	102,218,432	0.56
2026-09-22	11.68	11.61	11.72	11.58	-0.60%	16,175,000	188,210,512	1.02
2026-09-21	11.45	11.68	11.71	11.45	+2.01%	17,206,500	200,272,096	1.09
2026-09-18	11.31	11.45	11.51	11.29	+1.51%	12,344,000	141,076,992	0.78
2026-09-17	11.30	11.28	11.42	11.26	-0.79%	10,180,200	115,179,776	0.64
2026-09-16	11.31	11.37	11.39	11.20	-0.09%	11,120,100	125,759,880	0.70
2026-09-15	11.34	11.38	11.39	11.28	+0.62%	11,094,000	125,819,336	0.70
2026-09-14	11.18	11.31	11.32	11.13	+1.16%	11,720,200	131,806,056	0.74
2026-09-11	11.21	11.18	11.26	11.10	-0.80%	15,218,200	169,916,560	0.96
2026-09-10	11.51	11.27	11.51	11.24	-1.91%	15,285,200	172,686,544	0.97
2026-09-09	11.69	11.49	11.69	11.45	-2.05%	16,125,900	186,023,920	1.02
2026-09-08	11.67	11.73	11.78	11.60	+0.51%	10,450,200	122,390,536	0.66
2026-09-07	11.76	11.67	11.78	11.61	-0.60%	13,844,300	161,412,496	0.88
2026-09-04	11.85	11.74	11.94	11.68	-0.68%	14,930,400	176,726,256	0.95
2026-09-03	11.85	11.82	11.89	11.78	+0.00%	10,406,200	123,072,080	0.66
2026-09-02	11.95	11.82	11.97	11.77	-1.42%	12,759,700	150,836,848	0.81
2026-09-01	11.90	11.99	12.00	11.87	+0.59%	12,388,600	148,099,216	0.78
2026-08-31	12.02	11.92	12.03	11.78	-1.16%	15,050,300	178,628,352	0.95
2026-08-28	12.10	12.06	12.12	12.02	-0.66%	11,241,700	135,663,216	0.71
2026-08-27	12.03	12.14	12.15	11.92	+1.17%	14,585,700	175,829,280	0.92
2026-08-26	12.00	12.00	12.16	11.96	+0.33%	16,418,900	197,627,296	1.04

需要全历史数据与程序化访问？查看乐普医疗日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300003 获取全部历史日线。