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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.30 | 31.98 | 30.25 | 31.91 | +4.59% | 3.14 | 11.43% |
| 2025-09-15 | 30.62 | 30.86 | 30.30 | 30.51 | -1.23% | 1.48 | 5.52% |
| 2025-09-12 | 30.50 | 31.16 | 30.11 | 30.89 | +1.51% | 2.43 | 8.99% |
| 2025-09-11 | 29.91 | 30.45 | 29.11 | 30.43 | +0.86% | 2.26 | 8.63% |
| 2025-09-10 | 30.79 | 31.40 | 30.13 | 30.17 | -1.95% | 2.22 | 8.23% |
| 2025-09-09 | 33.00 | 33.01 | 30.55 | 30.77 | -5.93% | 3.60 | 13.04% |
| 2025-09-08 | 33.51 | 33.80 | 32.05 | 32.71 | -2.36% | 4.02 | 13.98% |
| 2025-09-05 | 34.51 | 34.55 | 30.66 | 33.50 | -3.18% | 5.18 | 18.20% |
| 2025-09-04 | 32.52 | 34.89 | 32.50 | 34.60 | +6.13% | 5.79 | 19.27% |
| 2025-09-03 | 33.16 | 34.19 | 32.40 | 32.60 | -1.87% | 2.47 | 8.49% |
| 2025-09-02 | 34.11 | 35.03 | 33.20 | 33.22 | -3.49% | 3.35 | 11.19% |
| 2025-09-01 | 32.50 | 34.52 | 32.22 | 34.42 | +4.59% | 3.96 | 13.35% |
| 2025-08-29 | 33.11 | 33.91 | 32.83 | 32.91 | -0.54% | 2.73 | 9.31% |
| 2025-08-28 | 32.75 | 33.48 | 32.06 | 33.09 | -0.12% | 3.10 | 10.75% |
| 2025-08-27 | 34.79 | 34.96 | 33.11 | 33.13 | -4.08% | 3.66 | 12.17% |
| 2025-08-26 | 35.44 | 36.29 | 34.47 | 34.54 | -4.82% | 4.34 | 15.03% |
| 2025-08-25 | 35.00 | 37.50 | 34.40 | 36.29 | +6.55% | 7.91 | 26.75% |
| 2025-08-22 | 33.50 | 34.36 | 33.09 | 34.06 | +2.28% | 2.86 | 10.26% |
| 2025-08-21 | 33.80 | 34.13 | 33.20 | 33.30 | -1.68% | 2.92 | 10.50% |
| 2025-08-20 | 35.22 | 35.38 | 33.35 | 33.87 | -4.38% | 4.51 | 16.06% |