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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.24 | 8.46 | 8.19 | 8.32 | +1.46% | 0.79 | 3.47% |
| 2026-02-12 | 8.29 | 8.32 | 8.11 | 8.20 | -0.97% | 0.48 | 2.15% |
| 2026-02-11 | 8.42 | 8.42 | 8.28 | 8.28 | -1.43% | 0.40 | 1.77% |
| 2026-02-10 | 8.41 | 8.45 | 8.37 | 8.40 | 0.00% | 0.46 | 2.00% |
| 2026-02-09 | 8.31 | 8.41 | 8.24 | 8.40 | +1.94% | 0.57 | 2.51% |
| 2026-02-06 | 8.18 | 8.35 | 8.17 | 8.24 | +0.12% | 0.51 | 2.27% |
| 2026-02-05 | 8.29 | 8.32 | 8.21 | 8.23 | -0.12% | 0.50 | 2.21% |
| 2026-02-04 | 8.19 | 8.24 | 8.10 | 8.24 | +0.73% | 0.59 | 2.65% |
| 2026-02-03 | 8.11 | 8.19 | 8.06 | 8.18 | +1.11% | 0.49 | 2.21% |
| 2026-02-02 | 8.10 | 8.27 | 7.96 | 8.09 | -0.12% | 0.71 | 3.20% |
| 2026-01-30 | 8.09 | 8.15 | 7.96 | 8.10 | +0.12% | 0.61 | 2.77% |
| 2026-01-29 | 8.09 | 8.25 | 7.95 | 8.09 | -0.25% | 0.73 | 3.29% |
| 2026-01-28 | 8.38 | 8.38 | 8.10 | 8.11 | -3.22% | 0.62 | 2.78% |
| 2026-01-27 | 8.35 | 8.39 | 8.05 | 8.38 | -0.24% | 0.90 | 4.01% |
| 2026-01-26 | 8.38 | 8.48 | 8.22 | 8.40 | +0.60% | 0.90 | 3.98% |
| 2026-01-23 | 8.24 | 8.38 | 8.20 | 8.35 | +1.95% | 0.58 | 2.57% |
| 2026-01-22 | 8.19 | 8.28 | 8.13 | 8.19 | 0.00% | 0.45 | 2.03% |
| 2026-01-21 | 8.10 | 8.22 | 8.03 | 8.19 | +0.74% | 0.45 | 2.03% |
| 2026-01-20 | 8.13 | 8.22 | 8.05 | 8.13 | +0.25% | 0.58 | 2.62% |
| 2026-01-19 | 8.04 | 8.14 | 8.01 | 8.11 | +0.87% | 0.57 | 2.58% |