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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.25 | 7.29 | 7.10 | 7.23 | -0.41% | 0.32 | 1.62% |
| 2025-12-16 | 7.29 | 7.36 | 7.20 | 7.26 | -1.09% | 0.30 | 1.53% |
| 2025-12-15 | 7.28 | 7.43 | 7.20 | 7.34 | +1.10% | 0.34 | 1.73% |
| 2025-12-12 | 7.38 | 7.47 | 7.24 | 7.26 | -1.63% | 0.43 | 2.15% |
| 2025-12-11 | 7.64 | 7.67 | 7.36 | 7.38 | -3.53% | 0.52 | 2.58% |
| 2025-12-10 | 7.72 | 7.82 | 7.62 | 7.65 | -1.16% | 0.42 | 2.02% |
| 2025-12-09 | 7.86 | 7.92 | 7.73 | 7.74 | -1.65% | 0.29 | 1.38% |
| 2025-12-08 | 7.91 | 8.00 | 7.85 | 7.87 | 0.00% | 0.36 | 1.67% |
| 2025-12-05 | 7.83 | 7.90 | 7.72 | 7.87 | +0.51% | 0.36 | 1.68% |
| 2025-12-04 | 7.97 | 7.97 | 7.75 | 7.83 | -1.39% | 0.41 | 1.91% |
| 2025-12-03 | 8.04 | 8.07 | 7.89 | 7.94 | -1.24% | 0.37 | 1.71% |
| 2025-12-02 | 8.04 | 8.08 | 7.94 | 8.04 | -0.37% | 0.37 | 1.69% |
| 2025-12-01 | 8.13 | 8.19 | 8.05 | 8.07 | -0.74% | 0.53 | 2.39% |
| 2025-11-28 | 8.14 | 8.17 | 8.01 | 8.13 | 0.00% | 0.46 | 2.08% |
| 2025-11-27 | 7.97 | 8.22 | 7.90 | 8.13 | +2.01% | 0.65 | 2.95% |
| 2025-11-26 | 8.02 | 8.22 | 7.95 | 7.97 | -0.25% | 0.53 | 2.38% |
| 2025-11-25 | 7.90 | 8.10 | 7.90 | 7.99 | +1.14% | 0.47 | 2.15% |
| 2025-11-24 | 7.65 | 7.96 | 7.65 | 7.90 | +3.27% | 0.61 | 2.84% |
| 2025-11-21 | 7.98 | 8.10 | 7.63 | 7.65 | -4.61% | 0.69 | 3.25% |
| 2025-11-20 | 8.09 | 8.12 | 7.91 | 8.02 | -0.50% | 0.58 | 2.65% |