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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.26 | 8.27 | 8.04 | 8.06 | -2.07% | 0.62 | 2.82% |
| 2025-11-18 | 8.32 | 8.36 | 8.20 | 8.23 | -0.84% | 0.59 | 2.64% |
| 2025-11-17 | 8.33 | 8.37 | 8.19 | 8.30 | -0.72% | 0.75 | 3.32% |
| 2025-11-14 | 8.31 | 8.57 | 8.29 | 8.36 | -0.24% | 1.18 | 5.16% |
| 2025-11-13 | 8.48 | 8.48 | 8.24 | 8.38 | -2.33% | 1.81 | 7.98% |
| 2025-11-12 | 8.24 | 8.63 | 8.22 | 8.58 | +4.13% | 2.32 | 10.04% |
| 2025-11-11 | 8.17 | 8.25 | 8.14 | 8.24 | +0.49% | 0.52 | 2.34% |
| 2025-11-10 | 8.14 | 8.23 | 8.11 | 8.20 | +0.86% | 0.42 | 1.90% |
| 2025-11-07 | 8.18 | 8.20 | 8.09 | 8.13 | -0.49% | 0.37 | 1.66% |
| 2025-11-06 | 8.19 | 8.23 | 8.08 | 8.17 | -0.24% | 0.40 | 1.80% |
| 2025-11-05 | 8.11 | 8.24 | 8.03 | 8.19 | +0.86% | 0.55 | 2.49% |
| 2025-11-04 | 8.12 | 8.17 | 8.06 | 8.12 | -0.25% | 0.43 | 1.97% |
| 2025-11-03 | 8.13 | 8.17 | 8.06 | 8.14 | +0.49% | 0.57 | 2.59% |
| 2025-10-31 | 7.90 | 8.11 | 7.90 | 8.10 | +2.66% | 0.60 | 2.74% |
| 2025-10-30 | 7.97 | 8.02 | 7.88 | 7.89 | -1.25% | 0.38 | 1.78% |
| 2025-10-29 | 8.05 | 8.10 | 7.89 | 7.99 | -1.36% | 0.56 | 2.58% |
| 2025-10-28 | 8.03 | 8.19 | 8.01 | 8.10 | +1.50% | 0.69 | 3.12% |
| 2025-10-27 | 8.00 | 8.03 | 7.93 | 7.98 | +0.13% | 0.48 | 2.20% |
| 2025-10-24 | 7.91 | 8.05 | 7.91 | 7.97 | +0.63% | 0.43 | 1.99% |
| 2025-10-23 | 7.90 | 7.92 | 7.78 | 7.92 | +0.38% | 0.45 | 2.12% |