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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.11 | 9.30 | 8.95 | 8.99 | -0.88% | 2.67 | 10.79% |
| 2025-08-18 | 8.91 | 9.30 | 8.90 | 9.07 | +5.59% | 3.34 | 13.47% |
| 2025-08-15 | 8.40 | 8.86 | 8.40 | 8.59 | +2.87% | 1.80 | 7.67% |
| 2025-08-14 | 8.83 | 8.85 | 8.34 | 8.35 | -5.86% | 2.51 | 11.34% |
| 2025-08-13 | 9.10 | 9.25 | 8.77 | 8.87 | -2.85% | 2.82 | 12.18% |
| 2025-08-12 | 9.04 | 9.50 | 8.95 | 9.13 | +1.90% | 3.56 | 14.86% |
| 2025-08-11 | 8.98 | 9.05 | 8.81 | 8.96 | -0.22% | 2.60 | 11.18% |
| 2025-08-08 | 9.12 | 9.57 | 8.84 | 8.98 | -3.34% | 4.56 | 19.25% |
| 2025-08-07 | 8.46 | 9.86 | 8.46 | 9.29 | +8.53% | 5.95 | 24.67% |
| 2025-08-06 | 8.78 | 9.06 | 8.52 | 8.56 | -3.49% | 2.62 | 11.63% |
| 2025-08-05 | 8.83 | 8.99 | 8.58 | 8.87 | -1.11% | 3.43 | 15.04% |
| 2025-08-04 | 8.42 | 9.26 | 8.10 | 8.97 | +4.55% | 3.94 | 17.68% |
| 2025-08-01 | 8.30 | 8.85 | 8.24 | 8.58 | +0.70% | 3.15 | 14.17% |
| 2025-07-31 | 8.23 | 8.85 | 8.18 | 8.52 | +4.28% | 4.16 | 18.97% |
| 2025-07-30 | 8.01 | 8.25 | 7.98 | 8.17 | +1.24% | 1.92 | 9.09% |
| 2025-07-29 | 8.16 | 8.17 | 7.93 | 8.07 | -0.86% | 1.41 | 6.77% |
| 2025-07-28 | 8.17 | 8.27 | 8.09 | 8.14 | -0.73% | 1.78 | 8.41% |
| 2025-07-25 | 7.99 | 8.29 | 7.88 | 8.20 | +3.40% | 2.79 | 13.16% |
| 2025-07-24 | 7.75 | 8.10 | 7.75 | 7.93 | +1.02% | 1.53 | 7.41% |
| 2025-07-23 | 7.85 | 8.17 | 7.79 | 7.85 | -0.51% | 1.55 | 7.46% |