阳普医疗 sz.300030
7.77
+1.17%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.77 | 7.82 | 7.53 | 7.77 | +1.17% | 0.47 | 2.26% |
| 2026-05-21 | 7.99 | 8.13 | 7.63 | 7.68 | -3.27% | 0.60 | 2.78% |
| 2026-05-20 | 8.16 | 8.17 | 7.90 | 7.94 | -2.70% | 0.52 | 2.38% |
| 2026-05-19 | 8.11 | 8.25 | 8.06 | 8.16 | +0.87% | 0.52 | 2.34% |
| 2026-05-18 | 8.16 | 8.18 | 7.94 | 8.09 | -0.74% | 0.63 | 2.89% |
| 2026-05-15 | 8.22 | 8.32 | 8.04 | 8.15 | -1.33% | 0.71 | 3.22% |
| 2026-05-14 | 8.34 | 8.37 | 8.25 | 8.26 | -0.72% | 0.66 | 2.90% |
| 2026-05-13 | 8.35 | 8.38 | 8.25 | 8.32 | -0.12% | 0.67 | 2.97% |
| 2026-05-12 | 8.53 | 8.53 | 8.27 | 8.33 | -2.69% | 0.85 | 3.74% |
| 2026-05-11 | 8.46 | 8.57 | 8.35 | 8.56 | +1.30% | 1.17 | 5.06% |
| 2026-05-08 | 8.33 | 8.50 | 8.33 | 8.45 | +1.20% | 0.95 | 4.14% |
| 2026-05-07 | 8.35 | 8.51 | 8.32 | 8.35 | -0.60% | 1.07 | 4.69% |
| 2026-05-06 | 8.28 | 8.47 | 8.28 | 8.40 | +0.96% | 1.23 | 5.40% |
| 2026-04-30 | 8.14 | 8.39 | 8.10 | 8.32 | +1.84% | 1.13 | 5.00% |
| 2026-04-29 | 7.94 | 8.26 | 7.91 | 8.17 | +2.12% | 1.11 | 5.03% |
| 2026-04-28 | 7.97 | 8.20 | 7.95 | 8.00 | -0.12% | 1.30 | 5.91% |
| 2026-04-27 | 7.92 | 8.04 | 7.76 | 8.01 | +0.38% | 1.43 | 6.68% |
| 2026-04-24 | 8.09 | 8.31 | 7.88 | 7.98 | -1.84% | 1.85 | 8.47% |
| 2026-04-23 | 8.49 | 8.58 | 8.06 | 8.13 | -2.98% | 2.39 | 10.74% |
| 2026-04-22 | 8.04 | 9.00 | 8.04 | 8.38 | +8.83% | 2.96 | 12.74% |