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 |
|---|
| 2025-12-12 | 26.20 | 26.41 | 0.15 | 0.57% | 26.08 | 26.82 | 28684 | 7598.14 | 3.26% | 0.00 |
| 2025-12-11 | 26.58 | 26.26 | -0.32 | -1.20% | 26.20 | 26.84 | 33834 | 8946.06 | 3.85% | 0.00 |
| 2025-12-10 | 26.64 | 26.58 | -0.12 | -0.45% | 26.40 | 26.88 | 29416 | 7822.12 | 3.35% | 0.00 |
| 2025-12-09 | 27.04 | 26.70 | -0.37 | -1.37% | 26.70 | 27.70 | 38894 | 10552.73 | 4.42% | 0.00 |
| 2025-12-08 | 27.29 | 27.07 | -0.12 | -0.44% | 26.73 | 27.49 | 43452 | 11763.74 | 4.94% | 2.00 |
| 2025-12-05 | 26.76 | 27.19 | 0.43 | 1.61% | 26.68 | 27.57 | 50672 | 13777.41 | 5.76% | 0.00 |
| 2025-12-04 | 27.70 | 26.76 | -1.22 | -4.36% | 26.59 | 27.71 | 56189 | 15119.21 | 6.39% | 0.00 |
| 2025-12-03 | 27.86 | 27.98 | 0.52 | 1.89% | 27.52 | 28.04 | 84373 | 23465.40 | 9.60% | 0.00 |
| 2025-12-02 | 27.00 | 27.46 | 0.32 | 1.18% | 26.82 | 27.97 | 65270 | 17915.16 | 7.42% | 0.00 |
| 2025-12-01 | 26.60 | 27.14 | 0.51 | 1.92% | 26.40 | 27.27 | 42111 | 11377.12 | 4.79% | 0.00 |
| 2025-11-28 | 26.78 | 26.63 | 0.54 | 2.07% | 26.08 | 26.85 | 40277 | 10642.06 | 4.58% | 0.00 |
| 2025-11-27 | 26.00 | 26.09 | 0.16 | 0.62% | 25.81 | 26.36 | 26543 | 6936.78 | 3.02% | 0.00 |
| 2025-11-26 | 26.21 | 25.93 | -0.18 | -0.69% | 25.84 | 26.48 | 32172 | 8413.92 | 3.66% | 0.00 |
| 2025-11-25 | 25.87 | 26.11 | 0.29 | 1.12% | 25.70 | 26.37 | 27863 | 7286.23 | 3.17% | 0.00 |
| 2025-11-24 | 25.10 | 25.82 | 0.74 | 2.95% | 25.00 | 25.94 | 34520 | 8826.94 | 3.93% | 0.00 |
| 2025-11-21 | 25.90 | 25.08 | -1.19 | -4.53% | 25.03 | 26.23 | 38648 | 9832.10 | 4.40% | 0.00 |
| 2025-11-20 | 26.83 | 26.27 | -0.56 | -2.09% | 25.98 | 26.88 | 38807 | 10221.61 | 4.41% | 0.00 |
| 2025-11-19 | 27.13 | 26.83 | -0.41 | -1.51% | 26.65 | 27.36 | 32165 | 8662.83 | 3.66% | 4.00 |
| 2025-11-18 | 27.70 | 27.24 | -0.58 | -2.08% | 27.08 | 27.74 | 45111 | 12330.35 | 5.13% | 0.00 |
| 2025-11-17 | 28.03 | 27.82 | -0.86 | -3.00% | 27.71 | 28.16 | 54109 | 15088.18 | 6.16% | 0.00 |
| 2025-11-14 | 28.26 | 28.68 | -0.08 | -0.28% | 27.89 | 29.60 | 112385 | 31919.35 | 12.78% | 1.00 |
| 2025-11-13 | 29.05 | 28.76 | -1.95 | -6.35% | 28.04 | 29.27 | 150787 | 43123.90 | 17.15% | 0.00 |
| 2025-11-12 | 30.00 | 30.71 | 2.33 | 8.21% | 29.90 | 33.00 | 205620 | 64349.45 | 23.39% | 0.00 |
| 2025-11-11 | 28.94 | 28.38 | -0.57 | -1.97% | 28.26 | 28.99 | 30577 | 8723.12 | 3.48% | 0.00 |
| 2025-11-10 | 29.05 | 28.95 | 0.05 | 0.17% | 28.81 | 29.54 | 30336 | 8816.36 | 3.45% | 0.00 |
| 2025-11-07 | 29.70 | 28.90 | -0.98 | -3.28% | 28.87 | 29.79 | 51279 | 14924.49 | 5.83% | 0.00 |
| 2025-11-06 | 29.99 | 29.88 | -0.20 | -0.66% | 29.45 | 29.99 | 45370 | 13494.48 | 5.16% | 0.00 |
| 2025-11-05 | 30.01 | 30.08 | -0.23 | -0.76% | 29.88 | 30.97 | 59147 | 17942.77 | 6.73% | 2.00 |
| 2025-11-04 | 30.60 | 30.31 | -0.53 | -1.72% | 29.79 | 30.70 | 57691 | 17384.22 | 6.56% | 0.00 |
| 2025-11-03 | 32.00 | 30.84 | -0.27 | -0.87% | 30.13 | 32.10 | 67685 | 20815.65 | 7.70% | 0.00 |
| 2025-10-31 | 30.68 | 31.11 | 0.13 | 0.42% | 30.57 | 31.88 | 88867 | 27741.32 | 10.11% | 4.00 |
| 2025-10-30 | 30.50 | 30.98 | 0.42 | 1.37% | 30.40 | 31.68 | 111196 | 34613.11 | 12.65% | 15.00 |
| 2025-10-29 | 30.35 | 30.56 | 0.36 | 1.19% | 29.82 | 30.85 | 75547 | 23019.35 | 8.59% | 0.00 |
| 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 |
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
