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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.99 | 8.14 | 7.96 | 8.14 | +1.88% | 0.52 | 2.38% |
| 2025-09-15 | 8.09 | 8.10 | 7.97 | 7.99 | -1.36% | 0.50 | 2.29% |
| 2025-09-12 | 8.15 | 8.20 | 8.03 | 8.10 | -0.86% | 0.55 | 2.51% |
| 2025-09-11 | 8.00 | 8.17 | 7.84 | 8.17 | +1.87% | 0.71 | 3.26% |
| 2025-09-10 | 8.12 | 8.17 | 8.00 | 8.02 | -0.87% | 0.54 | 2.46% |
| 2025-09-09 | 8.30 | 8.30 | 8.07 | 8.09 | -2.29% | 0.66 | 2.98% |
| 2025-09-08 | 8.03 | 8.38 | 8.03 | 8.28 | +2.86% | 0.97 | 4.33% |
| 2025-09-05 | 8.10 | 8.10 | 7.81 | 8.05 | +0.37% | 0.76 | 3.53% |
| 2025-09-04 | 7.85 | 8.19 | 7.81 | 8.02 | +3.08% | 1.24 | 5.68% |
| 2025-09-03 | 8.04 | 8.11 | 7.78 | 7.78 | -3.47% | 0.73 | 3.39% |
| 2025-09-02 | 8.12 | 8.21 | 7.94 | 8.06 | -1.47% | 0.88 | 4.01% |
| 2025-09-01 | 8.05 | 8.21 | 8.03 | 8.18 | +1.74% | 0.79 | 3.56% |
| 2025-08-29 | 8.21 | 8.21 | 8.01 | 8.04 | -1.83% | 0.69 | 3.15% |
| 2025-08-28 | 8.18 | 8.33 | 7.83 | 8.19 | -0.24% | 1.41 | 6.39% |
| 2025-08-27 | 8.72 | 8.72 | 8.21 | 8.21 | -5.74% | 1.96 | 8.52% |
| 2025-08-26 | 8.75 | 8.91 | 8.69 | 8.71 | -1.25% | 1.32 | 5.51% |
| 2025-08-25 | 8.62 | 8.87 | 8.56 | 8.82 | +1.97% | 1.75 | 7.32% |
| 2025-08-22 | 8.69 | 8.74 | 8.49 | 8.65 | -0.92% | 1.40 | 6.01% |
| 2025-08-21 | 8.81 | 8.92 | 8.67 | 8.73 | -0.91% | 1.31 | 5.51% |
| 2025-08-20 | 8.93 | 9.02 | 8.72 | 8.81 | -2.00% | 1.75 | 7.28% |