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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.54 | 7.54 | 6.97 | 7.06 | -7.83% | 1.33 | 6.72% |
| 2026-03-20 | 8.35 | 8.40 | 7.63 | 7.66 | -7.49% | 1.19 | 5.53% |
| 2026-03-19 | 8.42 | 8.54 | 8.22 | 8.28 | -2.59% | 0.60 | 2.64% |
| 2026-03-18 | 8.22 | 8.50 | 8.20 | 8.50 | +3.41% | 0.73 | 3.18% |
| 2026-03-17 | 8.48 | 8.49 | 8.20 | 8.22 | -2.72% | 0.45 | 1.98% |
| 2026-03-16 | 8.38 | 8.50 | 8.31 | 8.45 | +0.60% | 0.57 | 2.47% |
| 2026-03-13 | 8.39 | 8.50 | 8.28 | 8.40 | +0.36% | 0.48 | 2.09% |
| 2026-03-12 | 8.50 | 8.51 | 8.34 | 8.37 | -1.18% | 0.48 | 2.11% |
| 2026-03-11 | 8.61 | 8.63 | 8.42 | 8.47 | -1.51% | 0.54 | 2.32% |
| 2026-03-10 | 8.43 | 8.60 | 8.32 | 8.60 | +2.75% | 0.72 | 3.09% |
| 2026-03-09 | 8.35 | 8.46 | 8.30 | 8.37 | -1.30% | 0.66 | 2.90% |
| 2026-03-06 | 8.16 | 8.48 | 8.11 | 8.48 | +3.92% | 0.95 | 4.14% |
| 2026-03-05 | 8.03 | 8.23 | 8.00 | 8.16 | +2.77% | 0.64 | 2.89% |
| 2026-03-04 | 7.79 | 8.01 | 7.73 | 7.94 | +0.76% | 0.50 | 2.35% |
| 2026-03-03 | 8.07 | 8.24 | 7.84 | 7.88 | -2.23% | 0.72 | 3.29% |
| 2026-03-02 | 8.30 | 8.38 | 8.00 | 8.06 | -4.28% | 0.78 | 3.51% |
| 2026-02-27 | 8.39 | 8.42 | 8.28 | 8.42 | +0.84% | 0.46 | 2.03% |
| 2026-02-26 | 8.43 | 8.44 | 8.28 | 8.35 | -0.83% | 0.54 | 2.37% |
| 2026-02-25 | 8.47 | 8.52 | 8.38 | 8.42 | -0.71% | 0.50 | 2.18% |
| 2026-02-24 | 8.35 | 8.54 | 8.35 | 8.48 | +1.92% | 0.86 | 3.73% |