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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.73 | 7.75 | 7.65 | 7.70 | -0.26% | 0.37 | 1.76% |
| 2026-04-20 | 7.65 | 7.74 | 7.50 | 7.72 | +1.05% | 0.44 | 2.09% |
| 2026-04-17 | 7.78 | 7.81 | 7.60 | 7.64 | -1.80% | 0.42 | 2.00% |
| 2026-04-16 | 7.72 | 7.82 | 7.61 | 7.78 | +1.04% | 0.48 | 2.30% |
| 2026-04-15 | 7.72 | 7.88 | 7.63 | 7.70 | +0.65% | 0.59 | 2.81% |
| 2026-04-14 | 7.89 | 7.89 | 7.47 | 7.65 | -1.29% | 0.77 | 3.73% |
| 2026-04-13 | 7.70 | 7.79 | 7.60 | 7.75 | +0.52% | 0.58 | 2.76% |
| 2026-04-10 | 7.66 | 7.82 | 7.53 | 7.71 | +1.58% | 0.72 | 3.42% |
| 2026-04-09 | 7.90 | 7.99 | 7.55 | 7.59 | -4.89% | 0.70 | 3.32% |
| 2026-04-08 | 7.98 | 7.98 | 7.73 | 7.98 | +4.04% | 0.64 | 2.98% |
| 2026-04-07 | 7.54 | 7.73 | 7.37 | 7.67 | +3.37% | 0.58 | 2.81% |
| 2026-04-03 | 7.86 | 7.90 | 7.37 | 7.42 | -5.36% | 0.57 | 2.79% |
| 2026-04-02 | 7.89 | 7.96 | 7.80 | 7.84 | -0.63% | 0.61 | 2.83% |
| 2026-04-01 | 7.80 | 7.90 | 7.69 | 7.89 | +2.87% | 0.52 | 2.44% |
| 2026-03-31 | 7.78 | 7.98 | 7.64 | 7.67 | -1.67% | 0.64 | 3.02% |
| 2026-03-30 | 7.66 | 7.81 | 7.55 | 7.80 | +1.30% | 0.52 | 2.48% |
| 2026-03-27 | 7.33 | 7.73 | 7.25 | 7.70 | +3.91% | 0.68 | 3.28% |
| 2026-03-26 | 7.62 | 7.76 | 7.33 | 7.41 | -2.88% | 0.56 | 2.75% |
| 2026-03-25 | 7.56 | 7.73 | 7.52 | 7.63 | +2.42% | 0.84 | 4.05% |
| 2026-03-24 | 7.30 | 7.47 | 7.11 | 7.45 | +5.52% | 1.03 | 5.16% |