阳普医疗(300030)股票行情 阳普医疗股票行情 300030股票行情_爱股网
阳普医疗(300030)股票行情
阳普医疗(300030)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 7.90 | 8.10 | 0.21 | 2.66% | 7.90 | 8.11 | 74694 | 6013.16 | 2.74% | 0.00 |
| 2025-10-30 | 7.97 | 7.89 | -0.10 | -1.25% | 7.88 | 8.02 | 48374 | 3841.08 | 1.78% | 0.00 |
| 2025-10-29 | 8.05 | 7.99 | -0.11 | -1.36% | 7.89 | 8.10 | 70362 | 5612.67 | 2.58% | 0.00 |
| 2025-10-28 | 8.03 | 8.10 | 0.12 | 1.50% | 8.01 | 8.19 | 84819 | 6877.47 | 3.12% | 0.00 |
| 2025-10-27 | 8.00 | 7.98 | 0.01 | 0.13% | 7.93 | 8.03 | 59987 | 4786.63 | 2.20% | 0.00 |
| 2025-10-24 | 7.91 | 7.97 | 0.05 | 0.63% | 7.91 | 8.05 | 54145 | 4317.34 | 1.99% | 0.00 |
| 2025-10-23 | 7.90 | 7.92 | 0.03 | 0.38% | 7.78 | 7.92 | 57791 | 4528.11 | 2.12% | 0.00 |
| 2025-10-22 | 7.84 | 7.89 | 0.02 | 0.25% | 7.83 | 7.95 | 54162 | 4277.29 | 1.99% | 0.00 |
| 2025-10-21 | 7.68 | 7.87 | 0.18 | 2.34% | 7.62 | 7.88 | 70244 | 5479.35 | 2.58% | 0.00 |
| 2025-10-20 | 7.58 | 7.69 | 0.17 | 2.26% | 7.53 | 7.70 | 51915 | 3977.49 | 1.91% | 0.00 |
| 2025-10-17 | 7.57 | 7.52 | -0.08 | -1.05% | 7.50 | 7.73 | 53494 | 4070.78 | 1.97% | 0.00 |
| 2025-10-16 | 7.68 | 7.60 | -0.07 | -0.91% | 7.58 | 7.76 | 53902 | 4129.24 | 1.98% | 0.00 |
| 2025-10-15 | 7.63 | 7.67 | 0.04 | 0.52% | 7.59 | 7.78 | 62653 | 4822.78 | 2.30% | 0.00 |
| 2025-10-14 | 7.60 | 7.63 | 0.04 | 0.53% | 7.58 | 7.76 | 57183 | 4389.96 | 2.10% | 0.00 |
| 2025-10-13 | 7.44 | 7.59 | 0.02 | 0.26% | 7.22 | 7.63 | 59528 | 4478.14 | 2.19% | 0.00 |
| 2025-10-10 | 7.54 | 7.57 | 0.03 | 0.40% | 7.51 | 7.68 | 50518 | 3839.60 | 1.86% | 16.00 |
| 2025-10-09 | 7.72 | 7.54 | -0.13 | -1.69% | 7.53 | 7.78 | 58419 | 4446.92 | 2.15% | 0.00 |
| 2025-09-30 | 7.65 | 7.67 | 0.00 | 0.00% | 7.64 | 7.74 | 34112 | 2623.50 | 1.25% | 0.00 |
| 2025-09-29 | 7.60 | 7.67 | 0.07 | 0.92% | 7.46 | 7.69 | 52642 | 4004.85 | 1.93% | 0.00 |
| 2025-09-26 | 7.63 | 7.60 | -0.04 | -0.52% | 7.50 | 7.70 | 51078 | 3892.50 | 1.88% | 0.00 |
| 2025-09-25 | 7.71 | 7.64 | -0.08 | -1.04% | 7.61 | 7.85 | 54972 | 4237.84 | 2.02% | 0.00 |
| 2025-09-24 | 7.55 | 7.72 | 0.10 | 1.31% | 7.52 | 7.76 | 53400 | 4107.34 | 1.96% | 0.00 |
| 2025-09-23 | 7.76 | 7.62 | -0.14 | -1.80% | 7.37 | 7.79 | 88502 | 6656.22 | 3.25% | 0.00 |
| 2025-09-22 | 7.92 | 7.76 | -0.11 | -1.40% | 7.72 | 7.96 | 57738 | 4492.58 | 2.12% | 0.00 |
| 2025-09-19 | 7.92 | 7.87 | -0.05 | -0.63% | 7.78 | 7.97 | 60907 | 4788.88 | 2.24% | 0.00 |
| 2025-09-18 | 8.17 | 7.92 | -0.25 | -3.06% | 7.87 | 8.19 | 104419 | 8394.70 | 3.84% | 0.00 |
| 2025-09-17 | 8.15 | 8.17 | 0.03 | 0.37% | 8.09 | 8.24 | 79625 | 6516.01 | 2.92% | 0.00 |
| 2025-09-16 | 7.99 | 8.14 | 0.15 | 1.88% | 7.96 | 8.14 | 64807 | 5232.14 | 2.38% | 0.00 |
| 2025-09-15 | 8.09 | 7.99 | -0.11 | -1.36% | 7.97 | 8.10 | 62446 | 4997.97 | 2.29% | 0.00 |
| 2025-09-12 | 8.15 | 8.10 | -0.07 | -0.86% | 8.03 | 8.20 | 68376 | 5542.73 | 2.51% | 0.00 |
| 2025-09-11 | 8.00 | 8.17 | 0.15 | 1.87% | 7.84 | 8.17 | 88724 | 7139.13 | 3.26% | 0.00 |
| 2025-09-10 | 8.12 | 8.02 | -0.07 | -0.87% | 8.00 | 8.17 | 66875 | 5388.27 | 2.46% | 0.00 |
| 2025-09-09 | 8.30 | 8.09 | -0.19 | -2.29% | 8.07 | 8.30 | 81125 | 6612.01 | 2.98% | 0.00 |
| 2025-09-08 | 8.03 | 8.28 | 0.23 | 2.86% | 8.03 | 8.38 | 117967 | 9691.19 | 4.33% | 0.00 |
| 2025-09-05 | 8.10 | 8.05 | 0.03 | 0.37% | 7.81 | 8.10 | 96040 | 7644.91 | 3.53% | 0.00 |
| 2025-09-04 | 7.85 | 8.02 | 0.24 | 3.08% | 7.81 | 8.19 | 154618 | 12429.40 | 5.68% | 12.00 |
| 2025-09-03 | 8.04 | 7.78 | -0.28 | -3.47% | 7.78 | 8.11 | 92334 | 7311.13 | 3.39% | 0.00 |
| 2025-09-02 | 8.12 | 8.06 | -0.12 | -1.47% | 7.94 | 8.21 | 109083 | 8784.37 | 4.01% | 0.00 |
| 2025-09-01 | 8.05 | 8.18 | 0.14 | 1.74% | 8.03 | 8.21 | 96967 | 7904.93 | 3.56% | 0.00 |
| 2025-08-29 | 8.21 | 8.04 | -0.15 | -1.83% | 8.01 | 8.21 | 85780 | 6922.96 | 3.15% | 0.00 |
| 2025-08-28 | 8.18 | 8.19 | -0.02 | -0.24% | 7.83 | 8.33 | 173936 | 14094.97 | 6.39% | 1.00 |
| 2025-08-27 | 8.72 | 8.21 | -0.50 | -5.74% | 8.21 | 8.72 | 231814 | 19601.19 | 8.52% | 0.00 |
| 2025-08-26 | 8.75 | 8.71 | -0.11 | -1.25% | 8.69 | 8.91 | 149946 | 13152.58 | 5.51% | 0.00 |
| 2025-08-25 | 8.62 | 8.82 | 0.17 | 1.97% | 8.56 | 8.87 | 199332 | 17462.37 | 7.32% | 0.00 |
| 2025-08-22 | 8.69 | 8.65 | -0.08 | -0.92% | 8.49 | 8.74 | 163483 | 14040.18 | 6.01% | 0.00 |
| 2025-08-21 | 8.81 | 8.73 | -0.08 | -0.91% | 8.67 | 8.92 | 150047 | 13133.62 | 5.51% | 0.00 |
| 2025-08-20 | 8.93 | 8.81 | -0.18 | -2.00% | 8.72 | 9.02 | 198234 | 17519.48 | 7.28% | 0.00 |
| 2025-08-19 | 9.11 | 8.99 | -0.08 | -0.88% | 8.95 | 9.30 | 293829 | 26736.96 | 10.79% | 0.00 |
| 2025-08-18 | 8.91 | 9.07 | 0.48 | 5.59% | 8.90 | 9.30 | 366578 | 33405.81 | 13.47% | 10.00 |
| 2025-08-15 | 8.40 | 8.59 | 0.24 | 2.87% | 8.40 | 8.86 | 208737 | 17952.11 | 8.03% | 0.00 |
| 2025-08-14 | 8.83 | 8.35 | -0.52 | -5.86% | 8.34 | 8.85 | 294777 | 25085.69 | 11.34% | 0.00 |
| 2025-08-13 | 9.10 | 8.87 | -0.26 | -2.85% | 8.77 | 9.25 | 316582 | 28207.38 | 12.18% | 0.00 |
| 2025-08-12 | 9.04 | 9.13 | 0.17 | 1.90% | 8.95 | 9.50 | 386327 | 35635.92 | 14.86% | 6.00 |
| 2025-08-11 | 8.98 | 8.96 | -0.02 | -0.22% | 8.81 | 9.05 | 290466 | 25999.60 | 11.18% | 4.00 |
| 2025-08-08 | 9.12 | 8.98 | -0.31 | -3.34% | 8.84 | 9.57 | 500453 | 45613.34 | 19.25% | 20.00 |
| 2025-08-07 | 8.46 | 9.29 | 0.73 | 8.53% | 8.46 | 9.86 | 641145 | 59478.27 | 24.67% | 31.00 |
| 2025-08-06 | 8.78 | 8.56 | -0.31 | -3.49% | 8.52 | 9.06 | 302172 | 26196.25 | 11.63% | 0.00 |
| 2025-08-05 | 8.83 | 8.87 | -0.10 | -1.11% | 8.58 | 8.99 | 390885 | 34329.93 | 15.04% | 1.00 |
| 2025-08-04 | 8.42 | 8.97 | 0.39 | 4.55% | 8.10 | 9.26 | 459607 | 39449.31 | 17.68% | 2.00 |
| 2025-08-01 | 8.30 | 8.58 | 0.06 | 0.70% | 8.24 | 8.85 | 368409 | 31485.56 | 14.17% | 28.00 |
| 2025-07-31 | 8.23 | 8.52 | 0.35 | 4.28% | 8.18 | 8.85 | 493037 | 41623.26 | 18.97% | 0.00 |
| 2025-07-30 | 8.01 | 8.17 | 0.10 | 1.24% | 7.98 | 8.25 | 236259 | 19169.97 | 9.09% | 6.00 |
| 2025-07-29 | 8.16 | 8.07 | -0.07 | -0.86% | 7.93 | 8.17 | 176022 | 14143.09 | 6.77% | 0.00 |
| 2025-07-28 | 8.17 | 8.14 | -0.06 | -0.73% | 8.09 | 8.27 | 218702 | 17829.93 | 8.41% | 0.00 |
| 2025-07-25 | 7.99 | 8.20 | 0.27 | 3.40% | 7.88 | 8.29 | 342123 | 27866.88 | 13.16% | 0.00 |
| 2025-07-24 | 7.75 | 7.93 | 0.08 | 1.02% | 7.75 | 8.10 | 192531 | 15257.16 | 7.41% | 0.00 |
| 2025-07-23 | 7.85 | 7.85 | -0.04 | -0.51% | 7.79 | 8.17 | 193985 | 15475.19 | 7.46% | 0.00 |
| 2025-07-22 | 8.11 | 7.89 | -0.19 | -2.35% | 7.87 | 8.11 | 178368 | 14192.45 | 6.86% | 0.00 |
| 2025-07-21 | 7.98 | 8.08 | 0.12 | 1.51% | 7.93 | 8.15 | 202244 | 16282.08 | 7.78% | 0.00 |
| 2025-07-18 | 7.94 | 7.96 | -0.03 | -0.38% | 7.82 | 7.99 | 141708 | 11185.74 | 5.45% | 8.00 |
| 2025-07-17 | 7.82 | 7.99 | 0.17 | 2.17% | 7.76 | 8.04 | 200945 | 15917.93 | 7.73% | 4.00 |
| 2025-07-16 | 7.82 | 7.82 | 0.03 | 0.39% | 7.71 | 7.84 | 127092 | 9893.69 | 4.89% | 0.00 |
| 2025-07-15 | 7.86 | 7.79 | -0.12 | -1.52% | 7.62 | 7.95 | 210483 | 16313.69 | 8.10% | 77.00 |
| 2025-07-14 | 7.88 | 7.91 | 0.12 | 1.54% | 7.80 | 8.18 | 222392 | 17724.62 | 8.56% | 1.00 |
| 2025-07-11 | 8.10 | 7.79 | -0.40 | -4.88% | 7.75 | 8.13 | 271262 | 21310.67 | 10.44% | 22.00 |
| 2025-07-10 | 8.00 | 8.19 | 0.03 | 0.37% | 7.96 | 8.21 | 266231 | 21590.66 | 10.24% | 398.00 |
| 2025-07-09 | 8.35 | 8.16 | -0.36 | -4.23% | 8.00 | 8.38 | 430633 | 35150.47 | 16.57% | 11.00 |
| 2025-07-08 | 8.38 | 8.52 | -0.26 | -2.96% | 8.17 | 8.55 | 581280 | 48466.86 | 22.36% | 20.00 |
| 2025-07-07 | 7.78 | 8.78 | 0.79 | 9.89% | 7.68 | 9.36 | 702044 | 60297.95 | 27.01% | 10.00 |
| 2025-07-04 | 7.80 | 7.99 | 0.19 | 2.44% | 7.78 | 8.56 | 579689 | 47238.11 | 22.30% | 73.00 |
深证大盘股票行情在线 K线走势图
阳普医疗(300030)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
