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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.55 | 26.78 | 25.32 | 25.82 | +1.14% | 1.36 | 5.94% |
| 2025-12-16 | 26.17 | 26.17 | 25.48 | 25.53 | -2.78% | 0.76 | 3.38% |
| 2025-12-15 | 26.72 | 27.07 | 26.22 | 26.26 | -0.57% | 0.74 | 3.16% |
| 2025-12-12 | 26.20 | 26.82 | 26.08 | 26.41 | +0.57% | 0.76 | 3.26% |
| 2025-12-11 | 26.58 | 26.84 | 26.20 | 26.26 | -1.20% | 0.89 | 3.85% |
| 2025-12-10 | 26.64 | 26.88 | 26.40 | 26.58 | -0.45% | 0.78 | 3.35% |
| 2025-12-09 | 27.04 | 27.70 | 26.70 | 26.70 | -1.37% | 1.06 | 4.42% |
| 2025-12-08 | 27.29 | 27.49 | 26.73 | 27.07 | -0.44% | 1.18 | 4.94% |
| 2025-12-05 | 26.76 | 27.57 | 26.68 | 27.19 | +1.61% | 1.38 | 5.76% |
| 2025-12-04 | 27.70 | 27.71 | 26.59 | 26.76 | -4.36% | 1.51 | 6.39% |
| 2025-12-03 | 27.86 | 28.04 | 27.52 | 27.98 | +1.89% | 2.35 | 9.60% |
| 2025-12-02 | 27.00 | 27.97 | 26.82 | 27.46 | +1.18% | 1.79 | 7.42% |
| 2025-12-01 | 26.60 | 27.27 | 26.40 | 27.14 | +1.92% | 1.14 | 4.79% |
| 2025-11-28 | 26.78 | 26.85 | 26.08 | 26.63 | +2.07% | 1.06 | 4.58% |
| 2025-11-27 | 26.00 | 26.36 | 25.81 | 26.09 | +0.62% | 0.69 | 3.02% |
| 2025-11-26 | 26.21 | 26.48 | 25.84 | 25.93 | -0.69% | 0.84 | 3.66% |
| 2025-11-25 | 25.87 | 26.37 | 25.70 | 26.11 | +1.12% | 0.73 | 3.17% |
| 2025-11-24 | 25.10 | 25.94 | 25.00 | 25.82 | +2.95% | 0.88 | 3.93% |
| 2025-11-21 | 25.90 | 26.23 | 25.03 | 25.08 | -4.53% | 0.98 | 4.40% |
| 2025-11-20 | 26.83 | 26.88 | 25.98 | 26.27 | -2.09% | 1.02 | 4.41% |