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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 33.14 | 34.77 | 33.00 | 34.42 | +3.49% | 3.33 | 11.08% |
| 2026-02-12 | 33.07 | 33.49 | 32.70 | 33.26 | +0.97% | 1.42 | 4.88% |
| 2026-02-11 | 33.45 | 33.69 | 32.90 | 32.94 | -1.11% | 1.18 | 4.05% |
| 2026-02-10 | 33.62 | 34.00 | 33.21 | 33.31 | -1.19% | 1.85 | 6.31% |
| 2026-02-09 | 32.53 | 34.00 | 32.53 | 33.71 | +4.33% | 3.92 | 13.34% |
| 2026-02-06 | 33.50 | 33.56 | 32.01 | 32.31 | -6.54% | 3.93 | 13.71% |
| 2026-02-05 | 33.09 | 34.70 | 32.65 | 34.57 | +4.13% | 4.80 | 16.12% |
| 2026-02-04 | 32.90 | 33.78 | 32.39 | 33.20 | +0.79% | 3.16 | 10.88% |
| 2026-02-03 | 32.62 | 32.95 | 32.34 | 32.94 | +2.11% | 1.61 | 5.59% |
| 2026-02-02 | 32.35 | 33.15 | 32.22 | 32.26 | -1.25% | 1.64 | 5.72% |
| 2026-01-30 | 33.05 | 33.25 | 32.11 | 32.67 | -2.07% | 1.94 | 6.76% |
| 2026-01-29 | 32.78 | 34.70 | 32.45 | 33.36 | +1.24% | 3.29 | 11.05% |
| 2026-01-28 | 33.88 | 33.88 | 32.80 | 32.95 | -2.60% | 1.94 | 6.65% |
| 2026-01-27 | 33.40 | 34.06 | 32.68 | 33.83 | +0.24% | 2.44 | 8.34% |
| 2026-01-26 | 35.39 | 35.43 | 33.40 | 33.75 | -4.74% | 3.94 | 13.19% |
| 2026-01-23 | 35.64 | 36.26 | 34.97 | 35.43 | +2.81% | 5.19 | 16.61% |
| 2026-01-22 | 34.61 | 35.17 | 34.21 | 34.46 | -0.43% | 2.59 | 8.51% |
| 2026-01-21 | 34.40 | 35.58 | 33.93 | 34.61 | -0.92% | 2.64 | 8.68% |
| 2026-01-20 | 35.72 | 36.29 | 34.40 | 34.93 | -3.19% | 3.92 | 12.71% |
| 2026-01-19 | 35.80 | 37.05 | 35.50 | 36.08 | +2.27% | 5.02 | 15.73% |