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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.11 | 8.11 | 7.87 | 7.89 | -2.35% | 1.42 | 6.86% |
| 2025-07-21 | 7.98 | 8.15 | 7.93 | 8.08 | +1.51% | 1.63 | 7.78% |
| 2025-07-18 | 7.94 | 7.99 | 7.82 | 7.96 | -0.38% | 1.12 | 5.45% |
| 2025-07-17 | 7.82 | 8.04 | 7.76 | 7.99 | +2.17% | 1.59 | 7.73% |
| 2025-07-16 | 7.82 | 7.84 | 7.71 | 7.82 | +0.39% | 0.99 | 4.89% |
| 2025-07-15 | 7.86 | 7.95 | 7.62 | 7.79 | -1.52% | 1.63 | 8.10% |
| 2025-07-14 | 7.88 | 8.18 | 7.80 | 7.91 | +1.54% | 1.77 | 8.56% |
| 2025-07-11 | 8.10 | 8.13 | 7.75 | 7.79 | -4.88% | 2.13 | 10.44% |
| 2025-07-10 | 8.00 | 8.21 | 7.96 | 8.19 | +0.37% | 2.16 | 10.24% |
| 2025-07-09 | 8.35 | 8.38 | 8.00 | 8.16 | -4.23% | 3.52 | 16.57% |
| 2025-07-08 | 8.38 | 8.55 | 8.17 | 8.52 | -2.96% | 4.85 | 22.36% |
| 2025-07-07 | 7.78 | 9.36 | 7.68 | 8.78 | +9.89% | 6.03 | 27.01% |
| 2025-07-04 | 7.80 | 8.56 | 7.78 | 7.99 | +2.44% | 4.72 | 22.30% |
| 2025-07-03 | 7.72 | 8.06 | 7.51 | 7.80 | -0.89% | 3.62 | 18.02% |
| 2025-07-02 | 8.50 | 8.65 | 7.65 | 7.87 | -4.49% | 5.64 | 27.16% |
| 2025-07-01 | 6.87 | 8.24 | 6.85 | 8.24 | +19.94% | 2.09 | 9.99% |
| 2025-06-30 | 6.79 | 6.88 | 6.72 | 6.87 | +2.23% | 0.48 | 2.70% |
| 2025-06-27 | 6.68 | 6.80 | 6.66 | 6.72 | +0.60% | 0.41 | 2.35% |
| 2025-06-26 | 6.70 | 6.74 | 6.63 | 6.68 | -0.30% | 0.38 | 2.19% |
| 2025-06-25 | 6.73 | 6.74 | 6.57 | 6.70 | +0.15% | 0.36 | 2.07% |