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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.50 | 28.88 | 26.89 | 27.23 | -6.84% | 1.85 | 7.57% |
| 2026-03-20 | 30.94 | 31.13 | 29.23 | 29.23 | -5.16% | 1.84 | 7.01% |
| 2026-03-19 | 32.08 | 32.10 | 30.60 | 30.82 | -5.05% | 2.08 | 7.62% |
| 2026-03-18 | 32.43 | 33.07 | 32.01 | 32.46 | +0.15% | 1.74 | 6.10% |
| 2026-03-17 | 33.49 | 34.35 | 32.40 | 32.41 | -4.17% | 3.45 | 11.80% |
| 2026-03-16 | 34.70 | 36.20 | 33.50 | 33.82 | -2.84% | 5.49 | 17.97% |
| 2026-03-13 | 34.01 | 36.37 | 32.79 | 34.81 | +1.34% | 6.12 | 20.14% |
| 2026-03-12 | 34.11 | 34.90 | 33.78 | 34.35 | -1.18% | 3.11 | 10.31% |
| 2026-03-11 | 34.54 | 35.98 | 34.10 | 34.76 | +1.11% | 5.51 | 17.87% |
| 2026-03-10 | 34.60 | 34.78 | 33.90 | 34.38 | +0.70% | 2.25 | 7.48% |
| 2026-03-09 | 32.59 | 34.22 | 32.59 | 34.14 | -0.03% | 2.86 | 9.65% |
| 2026-03-06 | 32.84 | 35.11 | 32.74 | 34.15 | +2.92% | 4.79 | 15.83% |
| 2026-03-05 | 32.28 | 34.16 | 31.66 | 33.18 | +5.03% | 3.80 | 13.02% |
| 2026-03-04 | 31.01 | 32.07 | 30.95 | 31.59 | +0.93% | 1.51 | 5.45% |
| 2026-03-03 | 33.52 | 34.23 | 31.26 | 31.30 | -7.12% | 2.79 | 9.84% |
| 2026-03-02 | 33.33 | 34.18 | 32.96 | 33.70 | -2.01% | 2.33 | 7.90% |
| 2026-02-27 | 33.70 | 34.57 | 33.28 | 34.39 | +3.06% | 2.87 | 9.56% |
| 2026-02-26 | 33.99 | 33.99 | 33.12 | 33.37 | -1.53% | 1.82 | 6.21% |
| 2026-02-25 | 33.41 | 34.58 | 33.41 | 33.89 | +1.50% | 2.01 | 6.71% |
| 2026-02-24 | 33.98 | 34.04 | 32.70 | 33.39 | -2.99% | 2.11 | 7.21% |