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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.16 | 8.24 | 7.99 | 8.04 | -1.35% | 0.80 | 3.64% |
| 2026-01-15 | 8.29 | 8.31 | 8.11 | 8.15 | -2.40% | 0.82 | 3.66% |
| 2026-01-14 | 8.33 | 8.56 | 8.20 | 8.35 | -0.48% | 1.54 | 6.74% |
| 2026-01-13 | 8.18 | 8.57 | 8.17 | 8.39 | +2.57% | 1.70 | 7.41% |
| 2026-01-12 | 8.04 | 8.18 | 8.01 | 8.18 | +1.87% | 0.77 | 3.48% |
| 2026-01-09 | 7.86 | 8.04 | 7.82 | 8.03 | +1.77% | 0.83 | 3.86% |
| 2026-01-08 | 7.58 | 7.91 | 7.55 | 7.89 | +3.54% | 0.92 | 4.35% |
| 2026-01-07 | 7.88 | 7.90 | 7.60 | 7.62 | -3.30% | 0.73 | 3.50% |
| 2026-01-06 | 7.96 | 8.19 | 7.84 | 7.88 | -0.38% | 1.07 | 4.93% |
| 2026-01-05 | 7.35 | 7.96 | 7.35 | 7.91 | +7.47% | 1.09 | 5.13% |
| 2025-12-31 | 7.33 | 7.38 | 7.23 | 7.36 | +0.55% | 0.24 | 1.18% |
| 2025-12-30 | 7.42 | 7.43 | 7.29 | 7.32 | -1.08% | 0.29 | 1.44% |
| 2025-12-29 | 7.39 | 7.42 | 7.32 | 7.40 | 0.00% | 0.26 | 1.31% |
| 2025-12-26 | 7.55 | 7.55 | 7.40 | 7.40 | -1.60% | 0.29 | 1.41% |
| 2025-12-25 | 7.50 | 7.56 | 7.42 | 7.52 | +1.08% | 0.26 | 1.29% |
| 2025-12-24 | 7.43 | 7.48 | 7.31 | 7.44 | 0.00% | 0.30 | 1.48% |
| 2025-12-23 | 7.60 | 7.60 | 7.40 | 7.44 | -1.20% | 0.32 | 1.58% |
| 2025-12-22 | 7.59 | 7.61 | 7.52 | 7.53 | -1.05% | 0.36 | 1.76% |
| 2025-12-19 | 7.43 | 7.63 | 7.37 | 7.61 | +2.84% | 0.43 | 2.10% |
| 2025-12-18 | 7.19 | 7.44 | 7.16 | 7.40 | +2.35% | 0.41 | 2.03% |