爱朋医疗(300753)股票行情
爱朋医疗(300753)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 |
|---|
| 2025-06-19 | 30.13 | 32.61 | 1.11 | 3.52% | 29.50 | 34.30 | 378388 | 122919.10 | 45.90% | 31.00 |
| 2025-06-18 | 33.67 | 31.50 | -1.58 | -4.78% | 31.10 | 37.81 | 459092 | 159297.08 | 55.69% | 26.00 |
| 2025-06-17 | 33.08 | 33.08 | 5.51 | 19.99% | 33.08 | 33.08 | 149176 | 49347.28 | 18.10% | 0.00 |
| 2025-06-16 | 26.50 | 27.57 | 2.00 | 7.82% | 26.40 | 28.95 | 168565 | 46212.01 | 20.45% | 16.00 |
| 2025-06-13 | 26.70 | 25.57 | -1.92 | -6.98% | 25.46 | 27.20 | 126980 | 33258.73 | 15.40% | 0.00 |
| 2025-06-12 | 26.73 | 27.49 | 0.49 | 1.81% | 26.56 | 28.20 | 142142 | 39094.68 | 17.24% | 34.00 |
| 2025-06-11 | 26.88 | 27.00 | -0.14 | -0.52% | 26.25 | 27.16 | 118444 | 31559.24 | 14.37% | 16.00 |
| 2025-06-10 | 27.48 | 27.14 | -0.96 | -3.42% | 26.65 | 28.26 | 178768 | 48744.62 | 21.69% | 8.00 |
| 2025-06-09 | 25.90 | 28.10 | 1.55 | 5.84% | 25.90 | 28.88 | 252362 | 68754.95 | 30.61% | 10.00 |
| 2025-06-06 | 25.47 | 26.55 | 1.67 | 6.71% | 24.60 | 28.36 | 230711 | 60345.93 | 27.99% | 31.00 |
| 2025-06-05 | 25.80 | 24.88 | -0.62 | -2.43% | 24.70 | 25.80 | 99987 | 24979.99 | 12.13% | 46.00 |
| 2025-06-04 | 25.44 | 25.50 | -0.40 | -1.54% | 24.78 | 25.93 | 131263 | 33189.45 | 15.92% | 0.00 |
| 2025-06-03 | 24.31 | 25.90 | 0.50 | 1.97% | 24.31 | 27.36 | 230685 | 60102.89 | 27.98% | 18.00 |
| 2025-05-30 | 23.78 | 25.40 | 1.99 | 8.50% | 23.54 | 27.22 | 279459 | 70878.16 | 33.90% | 42.00 |
| 2025-05-29 | 22.40 | 23.41 | 0.83 | 3.68% | 22.40 | 23.60 | 108062 | 24957.15 | 13.11% | 2.00 |
| 2025-05-28 | 22.78 | 22.64 | -0.04 | -0.18% | 22.40 | 23.21 | 74773 | 16968.32 | 9.07% | 0.00 |
| 2025-05-27 | 23.09 | 22.68 | -0.31 | -1.35% | 22.41 | 23.09 | 63495 | 14384.53 | 7.70% | 0.00 |
| 2025-05-26 | 22.58 | 22.99 | 0.23 | 1.01% | 22.28 | 23.35 | 77258 | 17673.59 | 9.37% | 0.00 |
| 2025-05-23 | 22.78 | 22.76 | 0.00 | 0.00% | 22.53 | 23.31 | 94352 | 21584.28 | 11.45% | 0.00 |
| 2025-05-22 | 23.78 | 22.76 | -1.44 | -5.95% | 22.62 | 24.10 | 151731 | 35203.47 | 18.41% | 3.00 |
| 2025-05-21 | 24.79 | 24.20 | 0.09 | 0.37% | 24.20 | 26.18 | 234817 | 59059.13 | 28.49% | 9.00 |
| 2025-05-20 | 23.61 | 24.11 | 0.19 | 0.79% | 22.95 | 24.11 | 113386 | 26562.49 | 13.75% | 5.00 |
| 2025-05-19 | 23.39 | 23.92 | 0.73 | 3.15% | 23.23 | 24.11 | 121180 | 28618.46 | 14.70% | 0.00 |
| 2025-05-16 | 23.79 | 23.19 | -0.29 | -1.24% | 23.13 | 23.79 | 73399 | 17114.49 | 8.90% | 2.00 |
| 2025-05-15 | 23.87 | 23.48 | -0.49 | -2.04% | 23.21 | 24.09 | 105772 | 24989.41 | 12.83% | 33.00 |
| 2025-05-14 | 24.02 | 23.97 | -0.50 | -2.04% | 23.78 | 25.00 | 165253 | 40114.52 | 20.05% | 0.00 |
| 2025-05-13 | 24.15 | 24.47 | 0.85 | 3.60% | 23.52 | 24.86 | 221988 | 53610.64 | 26.93% | 15.00 |
| 2025-05-12 | 23.59 | 23.62 | 1.22 | 5.45% | 23.02 | 24.18 | 209541 | 49372.76 | 25.42% | 10.00 |
| 2025-05-09 | 23.50 | 22.40 | -2.29 | -9.28% | 22.30 | 24.13 | 259673 | 59736.78 | 31.50% | 30.00 |
| 2025-05-08 | 22.04 | 24.69 | 2.86 | 13.10% | 22.04 | 26.20 | 339271 | 85086.67 | 41.16% | 4.00 |
| 2025-05-07 | 21.61 | 21.83 | 0.62 | 2.92% | 21.59 | 24.24 | 225133 | 51015.57 | 27.31% | 2.00 |
| 2025-05-06 | 20.66 | 21.21 | 1.70 | 8.71% | 20.66 | 21.49 | 117323 | 24664.78 | 14.23% | 6.00 |
| 2025-04-30 | 19.30 | 19.51 | 0.23 | 1.19% | 19.22 | 19.78 | 59511 | 11653.49 | 7.22% | 0.00 |
| 2025-04-29 | 18.88 | 19.28 | -1.02 | -5.02% | 18.51 | 19.70 | 99414 | 18916.67 | 12.06% | 0.00 |
| 2025-04-28 | 20.60 | 20.30 | -0.34 | -1.65% | 20.02 | 20.65 | 46840 | 9496.96 | 5.68% | 0.00 |
| 2025-04-25 | 21.13 | 20.64 | -0.22 | -1.05% | 20.60 | 21.44 | 61390 | 12850.27 | 7.45% | 0.00 |
| 2025-04-24 | 21.52 | 20.86 | -0.67 | -3.11% | 20.78 | 21.60 | 69491 | 14634.09 | 8.43% | 0.00 |
| 2025-04-23 | 21.55 | 21.53 | 0.17 | 0.80% | 21.31 | 21.72 | 71485 | 15385.58 | 8.67% | 0.00 |
| 2025-04-22 | 21.98 | 21.36 | -0.68 | -3.09% | 21.22 | 22.03 | 82262 | 17719.51 | 9.98% | 0.00 |
| 2025-04-21 | 21.12 | 22.04 | 0.18 | 0.82% | 20.98 | 22.14 | 123159 | 26677.87 | 14.94% | 0.00 |
| 2025-04-18 | 22.13 | 21.86 | 0.28 | 1.30% | 20.80 | 22.60 | 173141 | 37643.11 | 21.01% | 0.00 |
| 2025-04-17 | 20.56 | 21.58 | 1.06 | 5.17% | 20.16 | 23.09 | 161709 | 34897.65 | 19.62% | 0.00 |
| 2025-04-16 | 20.73 | 20.52 | -0.29 | -1.39% | 20.10 | 21.79 | 94304 | 19635.61 | 11.44% | 1.00 |
| 2025-04-15 | 21.08 | 20.81 | -0.19 | -0.90% | 20.52 | 21.11 | 46436 | 9658.16 | 5.63% | 0.00 |
| 2025-04-14 | 21.44 | 21.00 | 0.26 | 1.25% | 20.83 | 21.68 | 69437 | 14766.13 | 8.43% | 0.00 |
| 2025-04-11 | 20.32 | 20.74 | 0.16 | 0.78% | 20.16 | 21.33 | 77892 | 16159.58 | 9.45% | 0.00 |
| 2025-04-10 | 20.50 | 20.58 | 0.68 | 3.42% | 20.48 | 21.21 | 100164 | 20837.57 | 12.15% | 0.00 |
| 2025-04-09 | 19.00 | 19.90 | 0.42 | 2.16% | 16.88 | 20.29 | 123544 | 23122.96 | 14.99% | 0.00 |
| 2025-04-08 | 19.30 | 19.48 | 0.63 | 3.34% | 18.65 | 20.25 | 109335 | 21311.18 | 13.27% | 0.00 |
| 2025-04-07 | 21.40 | 18.85 | -4.71 | -19.99% | 18.85 | 22.14 | 149154 | 29715.39 | 18.10% | 0.00 |
| 2025-04-03 | 24.10 | 23.56 | -0.80 | -3.28% | 23.43 | 24.90 | 129275 | 31110.30 | 15.69% | 0.00 |
| 2025-04-02 | 24.14 | 24.36 | 0.21 | 0.87% | 23.67 | 24.96 | 151147 | 36718.55 | 18.34% | 0.00 |
| 2025-04-01 | 23.88 | 24.15 | 1.10 | 4.77% | 23.71 | 26.30 | 221176 | 54519.27 | 26.84% | 48.00 |
| 2025-03-31 | 21.68 | 23.05 | 0.98 | 4.44% | 21.10 | 23.60 | 146888 | 32739.52 | 17.82% | 0.00 |
| 2025-03-28 | 22.84 | 22.07 | -0.81 | -3.54% | 22.00 | 23.13 | 88741 | 19977.15 | 10.77% | 0.00 |
| 2025-03-27 | 23.03 | 22.88 | -0.50 | -2.14% | 22.21 | 23.49 | 113887 | 25922.10 | 13.82% | 0.00 |
| 2025-03-26 | 23.15 | 23.38 | 0.08 | 0.34% | 23.15 | 23.91 | 114944 | 27054.26 | 13.95% | 0.00 |
| 2025-03-25 | 24.23 | 23.30 | -0.85 | -3.52% | 23.03 | 24.65 | 164117 | 38633.04 | 19.91% | 1.00 |
| 2025-03-24 | 26.31 | 24.15 | -2.75 | -10.22% | 23.40 | 26.80 | 243361 | 60107.49 | 29.53% | 36.00 |
| 2025-03-21 | 30.04 | 26.90 | -2.60 | -8.81% | 26.50 | 30.97 | 288959 | 80685.73 | 35.06% | 0.00 |
| 2025-03-20 | 25.00 | 29.50 | 3.38 | 12.94% | 24.60 | 30.34 | 381189 | 105127.72 | 46.26% | 9.00 |
| 2025-03-19 | 23.27 | 26.12 | 3.58 | 15.88% | 23.16 | 27.05 | 334510 | 86804.09 | 40.59% | 0.00 |
| 2025-03-18 | 22.47 | 22.54 | 0.07 | 0.31% | 21.88 | 22.85 | 100699 | 22499.86 | 12.22% | 0.00 |
| 2025-03-17 | 22.74 | 22.47 | -0.74 | -3.19% | 22.40 | 23.17 | 98358 | 22280.03 | 11.94% | 0.00 |
| 2025-03-14 | 22.97 | 23.21 | 1.09 | 4.93% | 21.80 | 23.78 | 163187 | 36914.44 | 19.80% | 0.00 |
| 2025-03-13 | 22.01 | 22.12 | 0.18 | 0.82% | 21.94 | 23.85 | 162980 | 36947.52 | 19.78% | 0.00 |
| 2025-03-12 | 20.95 | 21.94 | 1.11 | 5.33% | 20.62 | 22.89 | 162161 | 35537.34 | 19.68% | 0.00 |
| 2025-03-11 | 20.58 | 20.83 | -0.28 | -1.33% | 20.40 | 22.00 | 78131 | 16397.61 | 9.48% | 0.00 |
| 2025-03-10 | 21.94 | 21.11 | -0.39 | -1.81% | 20.85 | 22.20 | 75394 | 16123.62 | 9.15% | 0.00 |
| 2025-03-07 | 21.70 | 21.50 | -0.40 | -1.83% | 21.35 | 22.43 | 98143 | 21318.28 | 11.91% | 0.00 |
| 2025-03-06 | 21.38 | 21.90 | 0.42 | 1.96% | 21.38 | 22.22 | 107442 | 23482.12 | 13.04% | 0.00 |
| 2025-03-05 | 21.15 | 21.48 | 0.22 | 1.03% | 20.80 | 21.50 | 66709 | 14129.14 | 8.09% | 8.00 |
| 2025-03-04 | 19.95 | 21.26 | 1.00 | 4.94% | 19.90 | 21.31 | 79972 | 16640.72 | 9.70% | 12.00 |
| 2025-03-03 | 19.95 | 20.26 | 0.33 | 1.66% | 19.61 | 20.74 | 55749 | 11237.86 | 6.76% | 0.00 |
| 2025-02-28 | 21.11 | 19.93 | -1.49 | -6.96% | 19.80 | 21.30 | 80831 | 16511.50 | 9.81% | 0.00 |
| 2025-02-27 | 21.50 | 21.42 | -0.03 | -0.14% | 21.00 | 21.88 | 81115 | 17358.61 | 9.84% | 0.00 |
| 2025-02-26 | 21.82 | 21.45 | -0.64 | -2.90% | 21.20 | 22.09 | 111823 | 23997.40 | 13.57% | 0.00 |
| 2025-02-25 | 21.08 | 22.09 | 0.56 | 2.60% | 20.77 | 22.25 | 138464 | 29949.02 | 16.80% | 2.00 |
| 2025-02-24 | 21.98 | 21.53 | -0.17 | -0.78% | 21.06 | 22.00 | 74411 | 15958.09 | 9.03% | 0.00 |
| 2025-02-21 | 21.62 | 21.70 | -0.03 | -0.14% | 20.97 | 21.82 | 116064 | 24817.58 | 14.08% | 0.00 |
深证大盘股票行情在线 K线走势图
