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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.74 | 36.90 | 34.88 | 35.28 | -4.00% | 4.20 | 13.42% |
| 2026-01-15 | 37.00 | 39.04 | 36.22 | 36.75 | -3.90% | 5.70 | 17.40% |
| 2026-01-14 | 38.83 | 40.83 | 37.38 | 38.24 | -3.87% | 9.95 | 29.02% |
| 2026-01-13 | 43.51 | 44.12 | 39.09 | 39.78 | -7.90% | 11.27 | 31.65% |
| 2026-01-12 | 39.66 | 44.00 | 39.66 | 43.19 | +10.94% | 15.02 | 40.50% |
| 2026-01-09 | 40.05 | 42.00 | 38.72 | 38.93 | -8.66% | 15.40 | 43.85% |
| 2026-01-08 | 38.00 | 42.62 | 36.05 | 42.62 | +19.99% | 18.84 | 53.64% |
| 2026-01-07 | 38.59 | 39.49 | 35.20 | 35.52 | -11.11% | 14.53 | 44.91% |
| 2026-01-06 | 38.21 | 39.96 | 37.00 | 39.96 | +20.00% | 6.19 | 17.90% |
| 2026-01-05 | 31.83 | 33.30 | 31.33 | 33.30 | +20.00% | 6.15 | 21.38% |
| 2025-12-31 | 27.97 | 28.09 | 27.53 | 27.75 | -1.00% | 1.03 | 4.22% |
| 2025-12-30 | 28.46 | 28.68 | 27.98 | 28.03 | -2.98% | 1.85 | 7.44% |
| 2025-12-29 | 28.50 | 29.93 | 28.40 | 28.89 | +1.80% | 2.77 | 10.77% |
| 2025-12-26 | 28.70 | 29.28 | 28.11 | 28.38 | -1.29% | 1.70 | 6.77% |
| 2025-12-25 | 27.46 | 29.10 | 27.40 | 28.75 | +3.34% | 3.38 | 13.54% |
| 2025-12-24 | 26.44 | 28.25 | 26.25 | 27.82 | +5.78% | 2.51 | 10.44% |
| 2025-12-23 | 26.94 | 26.98 | 26.23 | 26.30 | -2.05% | 0.83 | 3.56% |
| 2025-12-22 | 26.71 | 27.12 | 26.41 | 26.85 | -0.56% | 1.25 | 5.33% |
| 2025-12-19 | 26.58 | 27.01 | 26.15 | 27.00 | +1.54% | 1.47 | 6.28% |
| 2025-12-18 | 25.60 | 26.95 | 25.50 | 26.59 | +2.98% | 1.70 | 7.29% |