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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.29 | 36.21 | 34.69 | 35.42 | +0.43% | 4.81 | 16.45% |
| 2025-08-18 | 35.55 | 36.12 | 35.00 | 35.27 | -1.84% | 5.47 | 18.77% |
| 2025-08-15 | 36.16 | 37.40 | 35.70 | 35.93 | -2.12% | 7.12 | 23.94% |
| 2025-08-14 | 35.39 | 37.97 | 34.38 | 36.71 | +2.71% | 10.41 | 34.87% |
| 2025-08-13 | 34.40 | 35.80 | 33.80 | 35.74 | +1.85% | 7.95 | 27.49% |
| 2025-08-12 | 33.02 | 36.90 | 32.79 | 35.09 | +2.42% | 8.10 | 28.05% |
| 2025-08-11 | 32.91 | 35.17 | 32.54 | 34.26 | +1.93% | 7.35 | 26.17% |
| 2025-08-08 | 35.28 | 40.00 | 33.51 | 33.61 | -1.95% | 13.12 | 43.60% |
| 2025-08-07 | 31.20 | 35.00 | 30.88 | 34.28 | +8.45% | 6.32 | 23.82% |
| 2025-08-06 | 32.09 | 32.40 | 31.50 | 31.61 | -3.04% | 4.88 | 18.62% |
| 2025-08-05 | 30.37 | 33.00 | 30.36 | 32.60 | +7.52% | 7.04 | 26.65% |
| 2025-08-04 | 30.10 | 30.70 | 29.07 | 30.32 | -1.43% | 2.77 | 11.25% |
| 2025-08-01 | 30.60 | 31.90 | 30.47 | 30.76 | -2.01% | 3.98 | 15.56% |
| 2025-07-31 | 29.95 | 31.98 | 29.41 | 31.39 | +7.28% | 6.00 | 23.79% |
| 2025-07-30 | 29.40 | 30.18 | 29.17 | 29.26 | +0.31% | 2.51 | 10.27% |
| 2025-07-29 | 29.43 | 29.68 | 28.96 | 29.17 | -0.88% | 1.53 | 6.34% |
| 2025-07-28 | 29.12 | 29.60 | 28.82 | 29.43 | +1.27% | 1.43 | 5.94% |
| 2025-07-25 | 29.48 | 29.94 | 29.05 | 29.06 | -2.09% | 1.92 | 7.95% |
| 2025-07-24 | 30.27 | 30.35 | 29.36 | 29.68 | -0.47% | 2.07 | 8.43% |
| 2025-07-23 | 30.38 | 30.90 | 29.80 | 29.82 | -3.78% | 2.61 | 10.45% |