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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.22 | 28.52 | 27.55 | 27.83 | -1.90% | 1.14 | 4.66% |
| 2026-04-20 | 28.15 | 28.47 | 27.98 | 28.37 | +0.67% | 0.80 | 3.22% |
| 2026-04-17 | 28.34 | 28.40 | 27.85 | 28.18 | -1.05% | 0.94 | 3.81% |
| 2026-04-16 | 28.16 | 28.58 | 27.80 | 28.48 | +1.21% | 1.00 | 4.04% |
| 2026-04-15 | 28.84 | 28.84 | 28.02 | 28.14 | -1.75% | 0.95 | 3.81% |
| 2026-04-14 | 28.41 | 28.64 | 28.10 | 28.64 | +1.67% | 1.02 | 4.09% |
| 2026-04-13 | 27.78 | 28.33 | 27.66 | 28.17 | +0.61% | 0.93 | 3.78% |
| 2026-04-10 | 27.90 | 28.38 | 27.72 | 28.00 | +1.08% | 1.01 | 4.11% |
| 2026-04-09 | 28.22 | 28.31 | 27.63 | 27.70 | -2.88% | 1.03 | 4.21% |
| 2026-04-08 | 27.80 | 28.53 | 27.69 | 28.52 | +4.74% | 1.34 | 5.40% |
| 2026-04-07 | 26.56 | 27.55 | 26.56 | 27.23 | +2.72% | 1.27 | 5.32% |
| 2026-04-03 | 27.71 | 27.77 | 26.46 | 26.51 | -4.57% | 1.75 | 7.39% |
| 2026-04-02 | 29.20 | 29.80 | 27.57 | 27.78 | -1.73% | 2.49 | 9.94% |
| 2026-04-01 | 27.99 | 28.28 | 27.70 | 28.27 | +2.87% | 1.12 | 4.53% |
| 2026-03-31 | 28.12 | 28.29 | 27.41 | 27.48 | -2.28% | 1.02 | 4.17% |
| 2026-03-30 | 27.66 | 28.19 | 27.59 | 28.12 | -0.07% | 0.83 | 3.40% |
| 2026-03-27 | 27.28 | 28.26 | 27.16 | 28.14 | +1.88% | 1.09 | 4.46% |
| 2026-03-26 | 28.55 | 28.92 | 27.52 | 27.62 | -3.09% | 1.09 | 4.44% |
| 2026-03-25 | 28.25 | 28.65 | 28.00 | 28.50 | +1.14% | 1.26 | 5.07% |
| 2026-03-24 | 27.79 | 28.22 | 27.18 | 28.18 | +3.49% | 1.43 | 5.86% |