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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.90 | 30.64 | 29.60 | 29.98 | -0.63% | 1.89 | 7.17% |
| 2025-10-21 | 30.40 | 30.50 | 29.85 | 30.17 | -1.69% | 2.39 | 9.05% |
| 2025-10-20 | 29.10 | 30.95 | 28.96 | 30.69 | +7.42% | 3.88 | 14.54% |
| 2025-10-17 | 29.77 | 30.31 | 28.50 | 28.57 | -4.93% | 2.78 | 10.74% |
| 2025-10-16 | 28.88 | 30.61 | 28.33 | 30.05 | +3.69% | 3.70 | 14.08% |
| 2025-10-15 | 28.49 | 29.58 | 27.65 | 28.98 | +2.84% | 2.08 | 8.17% |
| 2025-10-14 | 28.74 | 29.78 | 27.91 | 28.18 | -1.88% | 1.58 | 6.22% |
| 2025-10-13 | 27.61 | 29.13 | 27.00 | 28.72 | -0.10% | 1.24 | 4.98% |
| 2025-10-10 | 29.56 | 29.78 | 28.64 | 28.75 | -2.64% | 1.30 | 5.06% |
| 2025-10-09 | 29.15 | 29.99 | 28.65 | 29.53 | +1.30% | 1.60 | 6.22% |
| 2025-09-30 | 28.59 | 29.57 | 28.49 | 29.15 | +1.99% | 1.39 | 5.43% |
| 2025-09-29 | 28.19 | 28.71 | 27.68 | 28.58 | +1.53% | 0.91 | 3.67% |
| 2025-09-26 | 28.80 | 28.80 | 28.13 | 28.15 | -2.60% | 0.90 | 3.58% |
| 2025-09-25 | 29.00 | 29.59 | 28.90 | 28.90 | -2.23% | 1.49 | 5.81% |
| 2025-09-24 | 28.00 | 29.77 | 27.86 | 29.56 | +4.86% | 2.04 | 8.07% |
| 2025-09-23 | 29.50 | 29.50 | 27.74 | 28.19 | -4.80% | 1.89 | 7.56% |
| 2025-09-22 | 29.49 | 29.83 | 29.13 | 29.61 | +0.54% | 1.11 | 4.27% |
| 2025-09-19 | 29.52 | 30.09 | 29.11 | 29.45 | -1.57% | 1.39 | 5.35% |
| 2025-09-18 | 31.04 | 31.40 | 29.58 | 29.92 | -4.16% | 2.59 | 9.68% |
| 2025-09-17 | 31.52 | 31.96 | 31.16 | 31.22 | -2.16% | 2.13 | 7.68% |