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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.52 | 23.29 | 22.22 | 22.93 | +1.01% | 1.77 | 9.37% |
| 2025-05-23 | 22.72 | 23.25 | 22.47 | 22.70 | 0.00% | 2.16 | 11.45% |
| 2025-05-22 | 23.72 | 24.04 | 22.56 | 22.70 | -5.95% | 3.52 | 18.41% |
| 2025-05-21 | 24.72 | 26.11 | 24.14 | 24.14 | +0.37% | 5.91 | 28.49% |
| 2025-05-20 | 23.55 | 24.05 | 22.89 | 24.05 | +0.79% | 2.66 | 13.75% |
| 2025-05-19 | 23.33 | 24.05 | 23.17 | 23.86 | +3.15% | 2.86 | 14.70% |
| 2025-05-16 | 23.73 | 23.73 | 23.07 | 23.13 | -1.24% | 1.71 | 8.90% |
| 2025-05-15 | 23.81 | 24.03 | 23.15 | 23.42 | -2.04% | 2.50 | 12.83% |
| 2025-05-14 | 23.96 | 24.93 | 23.72 | 23.91 | -2.04% | 4.01 | 20.05% |
| 2025-05-13 | 24.09 | 24.79 | 23.46 | 24.41 | +3.60% | 5.36 | 26.93% |
| 2025-05-12 | 23.53 | 24.12 | 22.96 | 23.56 | +5.45% | 4.94 | 25.42% |
| 2025-05-09 | 23.44 | 24.07 | 22.24 | 22.34 | -9.28% | 5.97 | 31.50% |
| 2025-05-08 | 21.98 | 26.13 | 21.98 | 24.62 | +13.10% | 8.51 | 41.16% |
| 2025-05-07 | 21.55 | 24.18 | 21.53 | 21.77 | +2.92% | 5.10 | 27.31% |
| 2025-05-06 | 20.61 | 21.43 | 20.61 | 21.15 | +8.71% | 2.47 | 14.23% |