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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.84 | 7.95 | 7.83 | 7.89 | +0.25% | 0.43 | 1.99% |
| 2025-10-21 | 7.68 | 7.88 | 7.62 | 7.87 | +2.34% | 0.55 | 2.58% |
| 2025-10-20 | 7.58 | 7.70 | 7.53 | 7.69 | +2.26% | 0.40 | 1.91% |
| 2025-10-17 | 7.57 | 7.73 | 7.50 | 7.52 | -1.05% | 0.41 | 1.97% |
| 2025-10-16 | 7.68 | 7.76 | 7.58 | 7.60 | -0.91% | 0.41 | 1.98% |
| 2025-10-15 | 7.63 | 7.78 | 7.59 | 7.67 | +0.52% | 0.48 | 2.30% |
| 2025-10-14 | 7.60 | 7.76 | 7.58 | 7.63 | +0.53% | 0.44 | 2.10% |
| 2025-10-13 | 7.44 | 7.63 | 7.22 | 7.59 | +0.26% | 0.45 | 2.19% |
| 2025-10-10 | 7.54 | 7.68 | 7.51 | 7.57 | +0.40% | 0.38 | 1.86% |
| 2025-10-09 | 7.72 | 7.78 | 7.53 | 7.54 | -1.69% | 0.44 | 2.15% |
| 2025-09-30 | 7.65 | 7.74 | 7.64 | 7.67 | 0.00% | 0.26 | 1.25% |
| 2025-09-29 | 7.60 | 7.69 | 7.46 | 7.67 | +0.92% | 0.40 | 1.93% |
| 2025-09-26 | 7.63 | 7.70 | 7.50 | 7.60 | -0.52% | 0.39 | 1.88% |
| 2025-09-25 | 7.71 | 7.85 | 7.61 | 7.64 | -1.04% | 0.42 | 2.02% |
| 2025-09-24 | 7.55 | 7.76 | 7.52 | 7.72 | +1.31% | 0.41 | 1.96% |
| 2025-09-23 | 7.76 | 7.79 | 7.37 | 7.62 | -1.80% | 0.67 | 3.25% |
| 2025-09-22 | 7.92 | 7.96 | 7.72 | 7.76 | -1.40% | 0.45 | 2.12% |
| 2025-09-19 | 7.92 | 7.97 | 7.78 | 7.87 | -0.63% | 0.48 | 2.24% |
| 2025-09-18 | 8.17 | 8.19 | 7.87 | 7.92 | -3.06% | 0.84 | 3.84% |
| 2025-09-17 | 8.15 | 8.24 | 8.09 | 8.17 | +0.37% | 0.65 | 2.92% |