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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.56 | 6.70 | 6.53 | 6.69 | +1.98% | 0.41 | 2.35% |
| 2025-06-23 | 6.31 | 6.57 | 6.31 | 6.56 | +3.31% | 0.44 | 2.63% |
| 2025-06-20 | 6.38 | 6.48 | 6.33 | 6.35 | -0.78% | 0.24 | 1.47% |
| 2025-06-19 | 6.52 | 6.53 | 6.38 | 6.40 | -1.69% | 0.44 | 2.64% |
| 2025-06-18 | 6.58 | 6.68 | 6.50 | 6.51 | -1.66% | 0.44 | 2.57% |
| 2025-06-17 | 6.60 | 6.84 | 6.58 | 6.62 | +1.07% | 0.65 | 3.75% |
| 2025-06-16 | 6.50 | 6.67 | 6.44 | 6.55 | +1.24% | 0.57 | 3.32% |
| 2025-06-13 | 6.61 | 6.66 | 6.44 | 6.47 | -2.56% | 0.46 | 2.69% |
| 2025-06-12 | 6.59 | 6.66 | 6.54 | 6.64 | +0.45% | 0.40 | 2.31% |
| 2025-06-11 | 6.75 | 6.79 | 6.59 | 6.61 | -1.05% | 0.43 | 2.48% |
| 2025-06-10 | 6.70 | 6.85 | 6.57 | 6.68 | 0.00% | 0.69 | 3.97% |
| 2025-06-09 | 6.60 | 6.71 | 6.59 | 6.68 | +1.37% | 0.43 | 2.48% |
| 2025-06-06 | 6.56 | 6.62 | 6.50 | 6.59 | +0.61% | 0.43 | 2.52% |
| 2025-06-05 | 6.55 | 6.61 | 6.47 | 6.55 | -0.46% | 0.53 | 3.11% |
| 2025-06-04 | 6.56 | 6.67 | 6.50 | 6.58 | +1.08% | 0.60 | 3.49% |
| 2025-06-03 | 6.28 | 6.55 | 6.20 | 6.51 | +2.36% | 0.61 | 3.60% |
| 2025-05-30 | 6.37 | 6.47 | 6.31 | 6.36 | -0.47% | 0.54 | 3.23% |
| 2025-05-29 | 6.19 | 6.42 | 6.16 | 6.39 | +3.23% | 0.50 | 3.03% |
| 2025-05-28 | 6.27 | 6.33 | 6.14 | 6.19 | -1.28% | 0.32 | 1.97% |
| 2025-05-27 | 6.22 | 6.29 | 6.15 | 6.27 | +0.80% | 0.31 | 1.89% |