爱朋医疗(300753)股票行情 爱朋医疗股票行情 300753股票行情_爱股网
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 |
|---|
| 2025-10-28 | 30.20 | 30.20 | -0.08 | -0.26% | 29.81 | 30.37 | 51241 | 15411.41 | 5.83% | 0.00 |
| 2025-10-27 | 29.75 | 30.28 | 0.55 | 1.85% | 29.75 | 30.74 | 84669 | 25692.82 | 9.63% | 4.00 |
| 2025-10-24 | 28.68 | 29.73 | 0.92 | 3.19% | 28.51 | 30.49 | 81373 | 24075.48 | 9.26% | 0.00 |
| 2025-10-23 | 29.60 | 28.81 | -1.17 | -3.90% | 28.17 | 29.71 | 60909 | 17509.90 | 6.93% | 0.00 |
| 2025-10-22 | 29.90 | 29.98 | -0.19 | -0.63% | 29.60 | 30.64 | 63064 | 18949.36 | 7.17% | 0.00 |
| 2025-10-21 | 30.40 | 30.17 | -0.52 | -1.69% | 29.85 | 30.50 | 79584 | 23921.52 | 9.05% | 0.00 |
| 2025-10-20 | 29.10 | 30.69 | 2.12 | 7.42% | 28.96 | 30.95 | 127856 | 38762.98 | 14.54% | 0.00 |
| 2025-10-17 | 29.77 | 28.57 | -1.48 | -4.93% | 28.50 | 30.31 | 94423 | 27792.74 | 10.74% | 0.00 |
| 2025-10-16 | 28.88 | 30.05 | 1.07 | 3.69% | 28.33 | 30.61 | 123800 | 37024.08 | 14.08% | 0.00 |
| 2025-10-15 | 28.49 | 28.98 | 0.80 | 2.84% | 27.65 | 29.58 | 71791 | 20838.95 | 8.17% | 3.00 |
| 2025-10-14 | 28.74 | 28.18 | -0.54 | -1.88% | 27.91 | 29.78 | 54714 | 15787.79 | 6.22% | 0.00 |
| 2025-10-13 | 27.61 | 28.72 | -0.03 | -0.10% | 27.00 | 29.13 | 43760 | 12425.46 | 4.98% | 0.00 |
| 2025-10-10 | 29.56 | 28.75 | -0.78 | -2.64% | 28.64 | 29.78 | 44518 | 12982.63 | 5.06% | 0.00 |
| 2025-10-09 | 29.15 | 29.53 | 0.38 | 1.30% | 28.65 | 29.99 | 54720 | 16028.58 | 6.22% | 0.00 |
| 2025-09-30 | 28.59 | 29.15 | 0.57 | 1.99% | 28.49 | 29.57 | 47703 | 13892.45 | 5.43% | 1.00 |
| 2025-09-29 | 28.19 | 28.58 | 0.43 | 1.53% | 27.68 | 28.71 | 32270 | 9119.46 | 3.67% | 0.00 |
| 2025-09-26 | 28.80 | 28.15 | -0.75 | -2.60% | 28.13 | 28.80 | 31510 | 8954.39 | 3.58% | 0.00 |
| 2025-09-25 | 29.00 | 28.90 | -0.66 | -2.23% | 28.90 | 29.59 | 51054 | 14860.77 | 5.81% | 2.00 |
| 2025-09-24 | 28.00 | 29.56 | 1.37 | 4.86% | 27.86 | 29.77 | 70952 | 20398.63 | 8.07% | 0.00 |
| 2025-09-23 | 29.50 | 28.19 | -1.42 | -4.80% | 27.74 | 29.50 | 66456 | 18853.14 | 7.56% | 0.00 |
| 2025-09-22 | 29.49 | 29.61 | 0.16 | 0.54% | 29.13 | 29.83 | 37526 | 11072.67 | 4.27% | 3.00 |
| 2025-09-19 | 29.52 | 29.45 | -0.47 | -1.57% | 29.11 | 30.09 | 47052 | 13879.24 | 5.35% | 5.00 |
| 2025-09-18 | 31.04 | 29.92 | -1.30 | -4.16% | 29.58 | 31.40 | 85105 | 25885.02 | 9.68% | 0.00 |
| 2025-09-17 | 31.52 | 31.22 | -0.69 | -2.16% | 31.16 | 31.96 | 67532 | 21278.65 | 7.68% | 0.00 |
| 2025-09-16 | 30.30 | 31.91 | 1.40 | 4.59% | 30.25 | 31.98 | 100481 | 31433.93 | 11.43% | 0.00 |
| 2025-09-15 | 30.62 | 30.51 | -0.38 | -1.23% | 30.30 | 30.86 | 48541 | 14816.43 | 5.52% | 0.00 |
| 2025-09-12 | 30.50 | 30.89 | 0.46 | 1.51% | 30.11 | 31.16 | 79069 | 24263.07 | 8.99% | 0.00 |
| 2025-09-11 | 29.91 | 30.43 | 0.26 | 0.86% | 29.11 | 30.45 | 75898 | 22596.34 | 8.63% | 0.00 |
| 2025-09-10 | 30.79 | 30.17 | -0.60 | -1.95% | 30.13 | 31.40 | 72317 | 22150.75 | 8.23% | 0.00 |
| 2025-09-09 | 33.00 | 30.77 | -1.94 | -5.93% | 30.55 | 33.01 | 114601 | 36023.37 | 13.04% | 1.00 |
| 2025-09-08 | 33.51 | 32.71 | -0.79 | -2.36% | 32.05 | 33.80 | 122930 | 40223.91 | 13.98% | 0.00 |
| 2025-09-05 | 34.51 | 33.50 | -1.10 | -3.18% | 30.66 | 34.55 | 159956 | 51768.06 | 18.20% | 0.00 |
| 2025-09-04 | 32.52 | 34.60 | 2.00 | 6.13% | 32.50 | 34.89 | 169376 | 57904.96 | 19.27% | 14.00 |
| 2025-09-03 | 33.16 | 32.60 | -0.62 | -1.87% | 32.40 | 34.19 | 74628 | 24741.72 | 8.49% | 0.00 |
| 2025-09-02 | 34.11 | 33.22 | -1.20 | -3.49% | 33.20 | 35.03 | 98396 | 33528.94 | 11.19% | 0.00 |
| 2025-09-01 | 32.50 | 34.42 | 1.51 | 4.59% | 32.22 | 34.52 | 117328 | 39620.40 | 13.35% | 0.00 |
| 2025-08-29 | 33.11 | 32.91 | -0.18 | -0.54% | 32.83 | 33.91 | 81837 | 27305.05 | 9.31% | 3.00 |
| 2025-08-28 | 32.75 | 33.09 | -0.04 | -0.12% | 32.06 | 33.48 | 94533 | 31012.43 | 11.47% | 18.00 |
| 2025-08-27 | 34.79 | 33.13 | -1.41 | -4.08% | 33.11 | 34.96 | 106968 | 36597.06 | 12.98% | 3.00 |
| 2025-08-26 | 35.44 | 34.54 | -1.75 | -4.82% | 34.47 | 36.29 | 123908 | 43427.09 | 15.03% | 4.00 |
| 2025-08-25 | 35.00 | 36.29 | 2.23 | 6.55% | 34.40 | 37.50 | 220482 | 79091.58 | 26.75% | 7.00 |
| 2025-08-22 | 33.50 | 34.06 | 0.76 | 2.28% | 33.09 | 34.36 | 84589 | 28614.09 | 10.26% | 2.00 |
| 2025-08-21 | 33.80 | 33.30 | -0.57 | -1.68% | 33.20 | 34.13 | 86591 | 29206.42 | 10.50% | 0.00 |
| 2025-08-20 | 35.22 | 33.87 | -1.55 | -4.38% | 33.35 | 35.38 | 132379 | 45102.24 | 16.06% | 19.00 |
| 2025-08-19 | 35.29 | 35.42 | 0.15 | 0.43% | 34.69 | 36.21 | 135586 | 48119.96 | 16.45% | 8.00 |
| 2025-08-18 | 35.55 | 35.27 | -0.66 | -1.84% | 35.00 | 36.12 | 154769 | 54655.09 | 18.77% | 11.00 |
| 2025-08-15 | 36.16 | 35.93 | -0.78 | -2.12% | 35.70 | 37.40 | 197327 | 71229.99 | 23.94% | 0.00 |
| 2025-08-14 | 35.39 | 36.71 | 0.97 | 2.71% | 34.38 | 37.97 | 287480 | 104082.56 | 34.87% | 3.00 |
| 2025-08-13 | 34.40 | 35.74 | 0.65 | 1.85% | 33.80 | 35.80 | 226580 | 79466.39 | 27.49% | 32.00 |
| 2025-08-12 | 33.02 | 35.09 | 0.83 | 2.42% | 32.79 | 36.90 | 231237 | 81013.73 | 28.05% | 34.00 |
| 2025-08-11 | 32.91 | 34.26 | 0.65 | 1.93% | 32.54 | 35.17 | 215769 | 73494.25 | 26.17% | 16.00 |
| 2025-08-08 | 35.28 | 33.61 | -0.67 | -1.95% | 33.51 | 40.00 | 359405 | 131195.94 | 43.60% | 12.00 |
| 2025-08-07 | 31.20 | 34.28 | 2.67 | 8.45% | 30.88 | 35.00 | 196336 | 63186.50 | 23.82% | 91.00 |
| 2025-08-06 | 32.09 | 31.61 | -0.99 | -3.04% | 31.50 | 32.40 | 153460 | 48807.89 | 18.62% | 2.00 |
| 2025-08-05 | 30.37 | 32.60 | 2.28 | 7.52% | 30.36 | 33.00 | 219724 | 70391.32 | 26.65% | 0.00 |
| 2025-08-04 | 30.10 | 30.32 | -0.44 | -1.43% | 29.07 | 30.70 | 92736 | 27650.49 | 11.25% | 0.00 |
| 2025-08-01 | 30.60 | 30.76 | -0.63 | -2.01% | 30.47 | 31.90 | 128228 | 39842.82 | 15.56% | 12.00 |
| 2025-07-31 | 29.95 | 31.39 | 2.13 | 7.28% | 29.41 | 31.98 | 196109 | 59978.84 | 23.79% | 15.00 |
| 2025-07-30 | 29.40 | 29.26 | 0.09 | 0.31% | 29.17 | 30.18 | 84622 | 25093.73 | 10.27% | 0.00 |
| 2025-07-29 | 29.43 | 29.17 | -0.26 | -0.88% | 28.96 | 29.68 | 52286 | 15267.31 | 6.34% | 0.00 |
| 2025-07-28 | 29.12 | 29.43 | 0.37 | 1.27% | 28.82 | 29.60 | 48990 | 14332.49 | 5.94% | 0.00 |
| 2025-07-25 | 29.48 | 29.06 | -0.62 | -2.09% | 29.05 | 29.94 | 65564 | 19248.45 | 7.95% | 3.00 |
| 2025-07-24 | 30.27 | 29.68 | -0.14 | -0.47% | 29.36 | 30.35 | 69456 | 20669.87 | 8.43% | 9.00 |
| 2025-07-23 | 30.38 | 29.82 | -1.17 | -3.78% | 29.80 | 30.90 | 86155 | 26143.04 | 10.45% | 3.00 |
| 2025-07-22 | 30.33 | 30.99 | 0.58 | 1.91% | 29.79 | 31.12 | 120055 | 36667.48 | 14.56% | 0.00 |
| 2025-07-21 | 29.45 | 30.41 | -0.25 | -0.82% | 29.45 | 31.15 | 86995 | 26308.93 | 10.55% | 11.00 |
| 2025-07-18 | 31.80 | 30.66 | -0.06 | -0.20% | 30.60 | 32.02 | 104161 | 32609.87 | 12.64% | 2.00 |
| 2025-07-17 | 30.38 | 30.72 | 0.60 | 1.99% | 30.05 | 30.89 | 78529 | 24031.09 | 9.53% | 0.00 |
| 2025-07-16 | 30.00 | 30.12 | 0.02 | 0.07% | 29.75 | 30.39 | 55619 | 16736.35 | 6.75% | 14.00 |
| 2025-07-15 | 31.00 | 30.10 | -0.71 | -2.30% | 29.01 | 31.39 | 102295 | 30829.15 | 12.41% | 2.00 |
| 2025-07-14 | 30.83 | 30.81 | 0.00 | 0.00% | 30.33 | 30.93 | 65842 | 20165.48 | 7.99% | 4.00 |
| 2025-07-11 | 31.10 | 30.81 | -0.54 | -1.72% | 30.60 | 31.35 | 82236 | 25443.92 | 9.98% | 0.00 |
| 2025-07-10 | 30.80 | 31.35 | 0.25 | 0.80% | 29.90 | 31.39 | 116790 | 35777.36 | 14.17% | 0.00 |
| 2025-07-09 | 32.14 | 31.10 | -1.04 | -3.24% | 31.00 | 32.33 | 125752 | 39694.33 | 15.25% | 27.00 |
| 2025-07-08 | 31.69 | 32.14 | 0.03 | 0.09% | 31.50 | 32.80 | 148840 | 47478.95 | 18.06% | 0.00 |
| 2025-07-07 | 31.54 | 32.11 | -0.55 | -1.68% | 31.47 | 33.29 | 185249 | 59626.45 | 22.47% | 14.00 |
| 2025-07-04 | 33.52 | 32.66 | 1.25 | 3.98% | 32.55 | 35.89 | 292155 | 98896.58 | 35.44% | 14.00 |
| 2025-07-03 | 31.94 | 31.41 | -0.81 | -2.51% | 31.23 | 32.66 | 152421 | 48412.65 | 18.49% | 9.00 |
| 2025-07-02 | 32.70 | 32.22 | -2.12 | -6.17% | 32.16 | 35.04 | 243517 | 81049.64 | 29.54% | 70.00 |
| 2025-07-01 | 31.98 | 34.34 | 1.36 | 4.12% | 31.90 | 38.16 | 338655 | 118850.69 | 41.08% | 9.00 |
深证大盘股票行情在线 K线走势图
爱朋医疗(300753)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
