爱朋医疗 sz.300753
25.17
+2.23%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.82 | 25.38 | 24.42 | 25.17 | +2.23% | 0.87 | 3.97% |
| 2026-05-21 | 25.48 | 26.31 | 24.60 | 24.62 | -4.54% | 1.59 | 7.07% |
| 2026-05-20 | 27.38 | 27.38 | 25.65 | 25.79 | -6.63% | 2.44 | 10.60% |
| 2026-05-19 | 27.84 | 29.20 | 27.37 | 27.62 | +2.26% | 3.20 | 12.95% |
| 2026-05-18 | 27.56 | 27.56 | 26.91 | 27.01 | -1.78% | 0.80 | 3.36% |
| 2026-05-15 | 27.62 | 28.18 | 27.23 | 27.50 | -0.76% | 0.87 | 3.59% |
| 2026-05-14 | 28.87 | 29.04 | 27.71 | 27.71 | -3.95% | 1.07 | 4.31% |
| 2026-05-13 | 28.49 | 29.11 | 28.30 | 28.85 | +0.80% | 0.93 | 3.66% |
| 2026-05-12 | 29.06 | 29.36 | 28.26 | 28.62 | -1.00% | 0.98 | 3.90% |
| 2026-05-11 | 28.80 | 29.06 | 28.33 | 28.91 | +0.07% | 1.34 | 5.29% |
| 2026-05-08 | 28.65 | 28.92 | 28.21 | 28.89 | +1.73% | 1.31 | 5.21% |
| 2026-05-07 | 27.87 | 28.50 | 27.70 | 28.40 | +2.08% | 1.26 | 5.07% |
| 2026-05-06 | 27.28 | 28.28 | 27.23 | 27.82 | +1.98% | 1.12 | 4.60% |
| 2026-04-30 | 27.04 | 27.31 | 26.81 | 27.28 | +1.11% | 0.73 | 3.09% |
| 2026-04-29 | 26.48 | 27.29 | 26.37 | 26.98 | +1.81% | 0.67 | 2.83% |
| 2026-04-28 | 27.40 | 27.41 | 26.29 | 26.50 | -3.57% | 0.96 | 4.10% |
| 2026-04-27 | 26.73 | 27.64 | 26.57 | 27.48 | +3.00% | 1.14 | 4.74% |
| 2026-04-24 | 26.95 | 27.38 | 26.51 | 26.68 | -1.80% | 0.74 | 3.13% |
| 2026-04-23 | 27.62 | 28.20 | 26.93 | 27.17 | -2.13% | 0.95 | 3.96% |
| 2026-04-22 | 27.56 | 27.84 | 27.23 | 27.76 | -0.25% | 0.86 | 3.53% |