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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 30.33 | 31.12 | 29.79 | 30.99 | +1.91% | 3.67 | 14.56% |
| 2025-07-21 | 29.45 | 31.15 | 29.45 | 30.41 | -0.82% | 2.63 | 10.55% |
| 2025-07-18 | 31.80 | 32.02 | 30.60 | 30.66 | -0.20% | 3.26 | 12.64% |
| 2025-07-17 | 30.38 | 30.89 | 30.05 | 30.72 | +1.99% | 2.40 | 9.53% |
| 2025-07-16 | 30.00 | 30.39 | 29.75 | 30.12 | +0.07% | 1.67 | 6.75% |
| 2025-07-15 | 31.00 | 31.39 | 29.01 | 30.10 | -2.30% | 3.08 | 12.41% |
| 2025-07-14 | 30.83 | 30.93 | 30.33 | 30.81 | 0.00% | 2.02 | 7.99% |
| 2025-07-11 | 31.10 | 31.35 | 30.60 | 30.81 | -1.72% | 2.54 | 9.98% |
| 2025-07-10 | 30.80 | 31.39 | 29.90 | 31.35 | +0.80% | 3.58 | 14.17% |
| 2025-07-09 | 32.14 | 32.33 | 31.00 | 31.10 | -3.24% | 3.97 | 15.26% |
| 2025-07-08 | 31.69 | 32.80 | 31.50 | 32.14 | +0.09% | 4.75 | 18.06% |
| 2025-07-07 | 31.54 | 33.29 | 31.47 | 32.11 | -1.68% | 5.96 | 22.47% |
| 2025-07-04 | 33.52 | 35.89 | 32.55 | 32.66 | +3.98% | 9.89 | 35.44% |
| 2025-07-03 | 31.94 | 32.66 | 31.23 | 31.41 | -2.51% | 4.84 | 18.49% |
| 2025-07-02 | 32.70 | 35.04 | 32.16 | 32.22 | -6.17% | 8.10 | 29.54% |
| 2025-07-01 | 31.98 | 38.16 | 31.90 | 34.34 | +4.12% | 11.89 | 41.08% |
| 2025-06-30 | 31.98 | 34.30 | 30.41 | 32.98 | +10.82% | 9.72 | 36.52% |
| 2025-06-27 | 28.79 | 29.86 | 28.32 | 29.76 | +2.30% | 4.67 | 19.38% |
| 2025-06-26 | 29.00 | 30.26 | 28.88 | 29.09 | -1.82% | 5.20 | 21.29% |
| 2025-06-25 | 29.14 | 29.94 | 28.17 | 29.63 | +1.09% | 5.61 | 23.62% |