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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.13 | 27.36 | 26.65 | 26.83 | -1.51% | 0.87 | 3.66% |
| 2025-11-18 | 27.70 | 27.74 | 27.08 | 27.24 | -2.08% | 1.23 | 5.13% |
| 2025-11-17 | 28.03 | 28.16 | 27.71 | 27.82 | -3.00% | 1.51 | 6.16% |
| 2025-11-14 | 28.26 | 29.60 | 27.89 | 28.68 | -0.28% | 3.19 | 12.78% |
| 2025-11-13 | 29.05 | 29.27 | 28.04 | 28.76 | -6.35% | 4.31 | 17.15% |
| 2025-11-12 | 30.00 | 33.00 | 29.90 | 30.71 | +8.21% | 6.43 | 23.39% |
| 2025-11-11 | 28.94 | 28.99 | 28.26 | 28.38 | -1.97% | 0.87 | 3.48% |
| 2025-11-10 | 29.05 | 29.54 | 28.81 | 28.95 | +0.17% | 0.88 | 3.45% |
| 2025-11-07 | 29.70 | 29.79 | 28.87 | 28.90 | -3.28% | 1.49 | 5.83% |
| 2025-11-06 | 29.99 | 29.99 | 29.45 | 29.88 | -0.66% | 1.35 | 5.16% |
| 2025-11-05 | 30.01 | 30.97 | 29.88 | 30.08 | -0.76% | 1.79 | 6.73% |
| 2025-11-04 | 30.60 | 30.70 | 29.79 | 30.31 | -1.72% | 1.74 | 6.56% |
| 2025-11-03 | 32.00 | 32.10 | 30.13 | 30.84 | -0.87% | 2.08 | 7.70% |
| 2025-10-31 | 30.68 | 31.88 | 30.57 | 31.11 | +0.42% | 2.77 | 10.11% |
| 2025-10-30 | 30.50 | 31.68 | 30.40 | 30.98 | +1.37% | 3.46 | 12.65% |
| 2025-10-29 | 30.35 | 30.85 | 29.82 | 30.56 | +1.19% | 2.30 | 8.59% |
| 2025-10-28 | 30.20 | 30.37 | 29.81 | 30.20 | -0.26% | 1.54 | 5.83% |
| 2025-10-27 | 29.75 | 30.74 | 29.75 | 30.28 | +1.85% | 2.57 | 9.63% |
| 2025-10-24 | 28.68 | 30.49 | 28.51 | 29.73 | +3.19% | 2.41 | 9.26% |
| 2025-10-23 | 29.60 | 29.71 | 28.17 | 28.81 | -3.90% | 1.75 | 6.93% |