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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.09 | 30.21 | 28.51 | 29.31 | +0.86% | 5.41 | 22.34% |
| 2025-06-23 | 27.65 | 29.26 | 27.65 | 29.06 | +2.00% | 5.21 | 22.08% |
| 2025-06-20 | 30.82 | 31.47 | 28.40 | 28.49 | -12.63% | 8.14 | 33.45% |
| 2025-06-19 | 30.13 | 34.30 | 29.50 | 32.61 | +3.52% | 12.29 | 45.90% |
| 2025-06-18 | 33.67 | 37.81 | 31.10 | 31.50 | -4.78% | 15.93 | 55.69% |
| 2025-06-17 | 33.08 | 33.08 | 33.08 | 33.08 | +19.99% | 4.93 | 18.10% |
| 2025-06-16 | 26.50 | 28.95 | 26.40 | 27.57 | +7.82% | 4.62 | 20.45% |
| 2025-06-13 | 26.70 | 27.20 | 25.46 | 25.57 | -6.98% | 3.33 | 15.40% |
| 2025-06-12 | 26.73 | 28.20 | 26.56 | 27.49 | +1.81% | 3.91 | 17.24% |
| 2025-06-11 | 26.88 | 27.16 | 26.25 | 27.00 | -0.52% | 3.16 | 14.37% |
| 2025-06-10 | 27.48 | 28.26 | 26.65 | 27.14 | -3.42% | 4.87 | 21.69% |
| 2025-06-09 | 25.90 | 28.88 | 25.90 | 28.10 | +5.84% | 6.88 | 30.61% |
| 2025-06-06 | 25.47 | 28.36 | 24.60 | 26.55 | +6.71% | 6.03 | 27.99% |
| 2025-06-05 | 25.80 | 25.80 | 24.70 | 24.88 | -2.43% | 2.50 | 12.13% |
| 2025-06-04 | 25.44 | 25.93 | 24.78 | 25.50 | -1.54% | 3.32 | 15.92% |
| 2025-06-03 | 24.31 | 27.36 | 24.31 | 25.90 | +1.97% | 6.01 | 27.98% |
| 2025-05-30 | 23.78 | 27.22 | 23.54 | 25.40 | +8.50% | 7.09 | 33.90% |
| 2025-05-29 | 22.40 | 23.60 | 22.40 | 23.41 | +3.68% | 2.50 | 13.11% |
| 2025-05-28 | 22.72 | 23.15 | 22.34 | 22.58 | -0.18% | 1.70 | 9.07% |
| 2025-05-27 | 23.03 | 23.03 | 22.35 | 22.62 | -1.35% | 1.44 | 7.70% |