乐心医疗
sz300562 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）
13.99
涨跌幅
-2.71%
成交量
8,490,000 股
成交额
119,941,776 元
换手率
5.08%
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 | 14.29 | 13.99 | 14.43 | 13.99 | -2.71% | 8,490,000 | 119,941,776 | 5.08 |
| 2026-10-13 | 14.20 | 14.38 | 14.52 | 13.53 | +0.14% | 11,712,600 | 164,858,832 | 7.00 |
| 2026-10-12 | 14.91 | 14.36 | 15.10 | 14.16 | -4.58% | 9,708,400 | 140,955,120 | 5.80 |
| 2026-10-09 | 14.60 | 15.05 | 15.18 | 13.72 | +3.15% | 18,397,100 | 263,285,616 | 11.00 |
| 2026-10-08 | 14.90 | 14.59 | 15.09 | 14.49 | -1.08% | 17,371,000 | 256,272,784 | 10.38 |
| 2026-09-30 | 15.48 | 14.75 | 15.67 | 14.75 | -4.65% | 11,571,400 | 174,943,200 | 6.92 |
| 2026-09-29 | 15.98 | 15.47 | 16.15 | 15.44 | -3.55% | 11,808,800 | 185,758,320 | 7.06 |
| 2026-09-28 | 17.36 | 16.04 | 17.44 | 16.00 | -7.55% | 15,038,500 | 245,993,152 | 8.99 |
| 2026-09-24 | 17.25 | 17.35 | 18.12 | 17.22 | +0.87% | 18,582,300 | 328,792,832 | 11.11 |
| 2026-09-23 | 17.66 | 17.20 | 17.83 | 16.97 | -2.11% | 14,923,600 | 257,894,560 | 8.92 |
| 2026-09-22 | 17.55 | 17.57 | 17.98 | 17.41 | +0.46% | 12,696,900 | 224,393,392 | 7.59 |
| 2026-09-21 | 17.00 | 17.49 | 17.60 | 16.95 | +2.94% | 13,498,400 | 233,767,312 | 8.07 |
| 2026-09-18 | 16.80 | 16.99 | 17.61 | 16.69 | +1.37% | 15,661,300 | 269,376,448 | 9.36 |
| 2026-09-17 | 16.93 | 16.76 | 17.57 | 16.62 | -0.30% | 17,910,500 | 304,149,632 | 10.71 |
| 2026-09-16 | 16.62 | 16.81 | 16.88 | 16.34 | +0.42% | 12,126,400 | 202,133,488 | 7.25 |
| 2026-09-15 | 17.44 | 16.74 | 17.81 | 16.51 | -5.26% | 19,952,000 | 339,773,056 | 11.93 |
| 2026-09-14 | 16.30 | 17.67 | 17.95 | 15.80 | +12.48% | 28,584,000 | 485,608,480 | 17.09 |
| 2026-09-11 | 16.50 | 15.71 | 16.60 | 15.08 | -5.98% | 15,853,000 | 249,138,816 | 9.48 |
| 2026-09-10 | 17.04 | 16.71 | 17.18 | 16.61 | -2.85% | 10,176,000 | 170,852,768 | 6.08 |
| 2026-09-09 | 17.73 | 17.20 | 18.17 | 17.13 | -4.34% | 12,505,700 | 217,621,728 | 7.48 |
| 2026-09-08 | 17.48 | 17.98 | 18.15 | 16.80 | +4.23% | 18,302,800 | 321,963,104 | 10.94 |
| 2026-09-07 | 19.08 | 17.25 | 19.54 | 16.46 | -3.14% | 33,589,600 | 588,670,720 | 20.08 |
| 2026-09-04 | 18.15 | 17.81 | 18.39 | 17.62 | -2.84% | 13,800,600 | 248,992,512 | 8.25 |
| 2026-09-03 | 18.70 | 18.33 | 19.00 | 18.25 | -2.19% | 13,332,600 | 246,882,224 | 7.97 |
| 2026-09-02 | 18.45 | 18.74 | 18.95 | 18.16 | -1.21% | 17,321,900 | 321,605,024 | 10.35 |
| 2026-09-01 | 18.43 | 18.97 | 19.19 | 18.40 | +5.56% | 27,898,600 | 526,309,760 | 16.68 |
| 2026-08-31 | 17.80 | 17.97 | 18.15 | 17.51 | -1.64% | 18,042,000 | 321,975,360 | 10.79 |
| 2026-08-28 | 16.82 | 18.27 | 18.88 | 16.61 | +8.62% | 37,077,700 | 666,678,016 | 22.16 |
| 2026-08-27 | 15.88 | 16.82 | 17.14 | 15.71 | +5.19% | 19,246,400 | 316,189,376 | 11.51 |
| 2026-08-26 | 15.81 | 15.99 | 16.24 | 15.39 | +0.38% | 14,637,900 | 231,068,736 | 8.75 |
需要全历史数据与程序化访问？
查看 乐心医疗 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=sz300562 获取全部历史日线。