阳普医疗(300030) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-04 | 10.90 | 10.96 | 10.65 | 10.72 | -0.18 | -1.65 | 48,913 | 5,269 | 2.84 | 1.58 |
| 2021-03-03 | 10.80 | 10.98 | 10.68 | 10.90 | 0.11 | 1.02 | 47,458 | 5,142 | 2.78 | 1.54 |
| 2021-03-02 | 11.00 | 11.00 | 10.71 | 10.79 | -0.16 | -1.46 | 42,907 | 4,633 | 2.65 | 1.39 |
| 2021-03-01 | 10.75 | 10.99 | 10.75 | 10.95 | 0.15 | 1.39 | 53,411 | 5,812 | 2.22 | 1.73 |
| 2021-02-26 | 10.66 | 10.99 | 10.56 | 10.80 | 0.17 | 1.60 | 55,670 | 6,034 | 4.05 | 1.80 |
| 2021-02-25 | 11.03 | 11.08 | 10.62 | 10.63 | -0.37 | -3.36 | 64,980 | 7,001 | 4.18 | 2.10 |
| 2021-02-24 | 11.17 | 11.23 | 10.86 | 11.00 | -0.17 | -1.52 | 67,862 | 7,507 | 3.31 | 2.20 |
| 2021-02-23 | 11.14 | 11.29 | 11.01 | 11.17 | -0.02 | -0.18 | 65,361 | 7,279 | 2.50 | 2.12 |
| 2021-02-22 | 11.41 | 11.54 | 11.18 | 11.19 | -0.17 | -1.50 | 101,045 | 11,460 | 3.17 | 3.27 |
| 2021-02-19 | 11.12 | 11.42 | 11.02 | 11.36 | 0.22 | 1.97 | 77,622 | 8,715 | 3.59 | 2.51 |
| 2021-02-18 | 11.13 | 11.25 | 10.90 | 11.14 | 0.07 | 0.63 | 91,348 | 10,137 | 3.16 | 2.96 |
| 2021-02-10 | 11.00 | 11.17 | 10.81 | 11.07 | 0.07 | 0.64 | 76,105 | 8,365 | 3.27 | 2.46 |
| 2021-02-09 | 10.72 | 11.08 | 10.55 | 11.00 | 0.22 | 2.04 | 84,859 | 9,217 | 4.92 | 2.75 |
| 2021-02-08 | 11.21 | 11.22 | 10.68 | 10.78 | -0.42 | -3.75 | 102,583 | 11,146 | 4.82 | 3.32 |
| 2021-02-05 | 10.87 | 11.66 | 10.87 | 11.20 | 0.53 | 4.97 | 155,414 | 17,603 | 7.40 | 5.03 |
| 2021-02-04 | 10.27 | 10.90 | 10.26 | 10.67 | 0.30 | 2.89 | 102,513 | 10,961 | 6.17 | 3.32 |
| 2021-02-03 | 10.69 | 10.76 | 10.36 | 10.37 | -0.50 | -4.60 | 84,743 | 8,929 | 3.68 | 2.74 |
| 2021-02-02 | 11.12 | 11.16 | 10.60 | 10.87 | -0.27 | -2.42 | 120,874 | 13,003 | 5.03 | 3.91 |
| 2021-02-01 | 11.36 | 11.43 | 10.81 | 11.14 | -0.78 | -6.54 | 142,956 | 15,918 | 5.20 | 4.63 |
| 2021-01-29 | 12.49 | 12.58 | 11.68 | 11.92 | -0.49 | -3.95 | 116,227 | 13,954 | 7.25 | 3.76 |
| 2021-01-28 | 12.54 | 12.88 | 12.19 | 12.41 | -0.39 | -3.05 | 137,429 | 17,161 | 5.39 | 4.45 |
| 2021-01-27 | 12.57 | 13.30 | 12.57 | 12.80 | 0.15 | 1.19 | 173,469 | 22,569 | 5.77 | 5.62 |
| 2021-01-26 | 13.00 | 13.17 | 12.59 | 12.65 | -0.73 | -5.46 | 167,721 | 21,560 | 4.33 | 5.43 |
| 2021-01-25 | 13.00 | 13.98 | 12.40 | 13.38 | 0.05 | 0.38 | 340,842 | 44,492 | 11.85 | 11.04 |
| 2021-01-22 | 11.64 | 13.91 | 11.61 | 13.33 | 1.59 | 13.54 | 334,308 | 42,333 | 19.59 | 10.83 |
| 2021-01-21 | 11.85 | 12.25 | 11.73 | 11.74 | 0.24 | 2.09 | 122,669 | 14,671 | 4.52 | 3.97 |
| 2021-01-20 | 11.40 | 11.51 | 11.30 | 11.50 | 0.10 | 0.88 | 47,611 | 5,438 | 1.84 | 1.54 |
| 2021-01-19 | 11.47 | 11.57 | 11.35 | 11.40 | -0.13 | -1.13 | 56,885 | 6,515 | 1.91 | 1.84 |
| 2021-01-18 | 11.45 | 11.68 | 11.32 | 11.53 | 0.10 | 0.87 | 57,431 | 6,631 | 3.15 | 1.86 |
| 2021-01-15 | 11.30 | 11.46 | 11.17 | 11.43 | 0.19 | 1.69 | 56,600 | 6,430 | 2.58 | 1.83 |
| 2021-01-14 | 11.15 | 11.41 | 11.05 | 11.24 | 0.07 | 0.63 | 64,136 | 7,227 | 3.22 | 2.08 |
| 2021-01-13 | 11.90 | 11.91 | 11.03 | 11.17 | -0.74 | -6.21 | 133,544 | 15,085 | 7.39 | 4.32 |
| 2021-01-12 | 12.00 | 12.16 | 11.80 | 11.91 | -0.07 | -0.58 | 71,429 | 8,547 | 3.01 | 2.31 |
| 2021-01-11 | 12.30 | 12.30 | 11.88 | 11.98 | -0.21 | -1.72 | 92,272 | 11,094 | 3.45 | 2.99 |
| 2021-01-08 | 12.06 | 12.39 | 12.05 | 12.19 | 0.02 | 0.16 | 84,636 | 10,349 | 2.79 | 2.74 |
| 2021-01-07 | 12.61 | 12.61 | 11.97 | 12.17 | -0.54 | -4.25 | 135,670 | 16,595 | 5.04 | 4.39 |
| 2021-01-06 | 12.17 | 12.98 | 12.08 | 12.71 | 0.62 | 5.13 | 219,149 | 27,518 | 7.44 | 7.10 |
| 2021-01-05 | 12.19 | 12.34 | 11.97 | 12.09 | -0.18 | -1.47 | 94,233 | 11,440 | 3.02 | 3.05 |
| 2021-01-04 | 12.30 | 12.43 | 12.08 | 12.27 | -0.03 | -0.24 | 110,052 | 13,466 | 2.85 | 3.56 |
