| 股票名称 | 代码 300030 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 阳普医疗 | 2024-04-30 二 | 4.66 | 4.64 | 4.65 | 4.76 | 4.55 | 0.22% | 3.46% | 93550 | 4350万 | 12.59 | 14.38 | -17.97 | | 2 | 阳普医疗 | 2024-04-29 一 | 4.43 | 4.43 | 4.64 | 4.65 | 4.38 | 4.74% | 3.79% | 102632 | 4680万 | 12.56 | 14.35 | -17.93 | | 3 | 阳普医疗 | 2024-04-26 五 | 4.55 | 4.43 | 4.43 | 4.73 | 4.42 | 0.00% | 4.16% | 112516 | 5044万 | 11.99 | 13.7 | -9.98 | | 4 | 阳普医疗 | 2024-04-25 四 | 4.34 | 4.36 | 4.43 | 4.49 | 4.32 | 1.61% | 2.45% | 66231 | 2920万 | 11.99 | 13.7 | -9.98 | | 5 | 阳普医疗 | 2024-04-24 三 | 4.23 | 4.15 | 4.36 | 4.36 | 4.19 | 5.06% | 3.16% | 85503 | 3669万 | 11.8 | 13.48 | -9.82 | | 6 | 阳普医疗 | 2024-04-23 二 | 3.99 | 3.96 | 4.15 | 4.19 | 3.99 | 4.80% | 3.35% | 90772 | 3725万 | 11.23 | 12.83 | -9.34 | | 7 | 阳普医疗 | 2024-04-22 一 | 4.12 | 4.09 | 3.96 | 4.13 | 3.91 | -3.18% | 3.49% | 94425 | 3765万 | 10.72 | 12.24 | -8.92 | | 8 | 阳普医疗 | 2024-04-19 五 | 4.20 | 4.20 | 4.09 | 4.21 | 4.05 | -2.62% | 3.25% | 87900 | 3619万 | 11.07 | 12.65 | -9.21 | | 9 | 阳普医疗 | 2024-04-18 四 | 4.33 | 4.34 | 4.20 | 4.36 | 4.12 | -3.23% | 3.72% | 100795 | 4255万 | 11.37 | 12.99 | -9.46 | | 10 | 阳普医疗 | 2024-04-17 三 | 3.99 | 3.90 | 4.34 | 4.38 | 3.97 | 11.28% | 4.57% | 123807 | 5293万 | 11.75 | 13.42 | -9.77 | | 11 | 阳普医疗 | 2024-04-16 二 | 4.43 | 4.49 | 3.90 | 4.45 | 3.88 | -13.14% | 4.64% | 125665 | 5075万 | 10.56 | 12.06 | -8.78 | | 12 | 阳普医疗 | 2024-04-15 一 | 4.70 | 4.86 | 4.49 | 4.85 | 4.38 | -7.61% | 3.96% | 107280 | 4884万 | 12.15 | 13.88 | -10.11 | | 13 | 阳普医疗 | 2024-04-12 五 | 4.89 | 4.83 | 4.86 | 5.00 | 4.86 | 0.62% | 2.71% | 73318 | 3605万 | 13.15 | 15.03 | -10.94 | | 14 | 阳普医疗 | 2024-04-11 四 | 4.80 | 4.82 | 4.83 | 4.92 | 4.72 | 0.21% | 2.95% | 79831 | 3868万 | 13.07 | 14.93 | -10.88 | | 15 | 阳普医疗 | 2024-04-10 三 | 5.04 | 5.04 | 4.82 | 5.08 | 4.76 | -4.37% | 3.56% | 96389 | 4693万 | 13.05 | 14.9 | -10.85 | | 16 | 阳普医疗 | 2024-04-09 二 | 4.76 | 4.78 | 5.04 | 5.06 | 4.75 | 5.44% | 5.96% | 161375 | 7896万 | 13.64 | 15.58 | -11.35 | | 17 | 阳普医疗 | 2024-04-08 一 | 4.90 | 5.50 | 4.78 | 5.00 | 4.64 | -13.09% | 8.70% | 235414 | 11218万 | 12.94 | 14.78 | -10.76 | | 18 | 阳普医疗 | 2024-04-03 三 | 5.57 | 5.59 | 5.50 | 5.60 | 5.39 | -1.61% | 2.37% | 64137 | 3516万 | 14.89 | 17.01 | -12.38 | | 19 | 阳普医疗 | 2024-04-02 二 | 5.67 | 5.65 | 5.59 | 5.68 | 5.52 | -1.06% | 2.57% | 69640 | 3887万 | 15.13 | 17.28 | -12.59 | | 20 | 阳普医疗 | 2024-04-01 一 | 5.56 | 5.54 | 5.65 | 5.65 | 5.51 | 1.99% | 2.58% | 69702 | 3889万 | 15.29 | 17.47 | -12.72 | | 21 | 阳普医疗 | 2024-03-29 五 | 5.53 | 5.52 | 5.54 | 5.59 | 5.45 | 0.36% | 2.61% | 70627 | 3889万 | 14.99 | 17.13 | -12.47 | | 22 | 阳普医疗 | 2024-03-28 四 | 5.35 | 5.39 | 5.52 | 5.59 | 5.30 | 2.41% | 3.18% | 86076 | 4722万 | 14.94 | 17.07 | -12.43 | | 23 | 阳普医疗 | 2024-03-27 三 | 5.50 | 5.46 | 5.39 | 5.58 | 5.39 | -1.28% | 2.65% | 71745 | 3933万 | 14.59 | 16.67 | -12.14 | | 24 | 阳普医疗 | 2024-03-26 二 | 5.45 | 5.45 | 5.46 | 5.52 | 5.33 | 0.18% | 2.84% | 76791 | 4169万 | 14.78 | 16.88 | -12.29 | | 25 | 阳普医疗 | 2024-03-25 一 | 5.69 | 5.71 | 5.45 | 5.73 | 5.44 | -4.55% | 3.23% | 87479 | 4885万 | 14.75 | 16.85 | -12.27 | | 26 | 阳普医疗 | 2024-03-22 五 | 5.87 | 5.87 | 5.71 | 5.87 | 5.61 | -2.73% | 4.02% | 108750 | 6222万 | 15.45 | 17.65 | -12.86 | | 27 | 阳普医疗 | 2024-03-21 四 | 5.93 | 6.00 | 5.87 | 5.97 | 5.74 | -2.17% | 5.79% | 156679 | 9188万 | 15.89 | 18.15 | -13.22 | | 28 | 阳普医疗 | 2024-03-20 三 | 5.66 | 5.72 | 6.00 | 6.11 | 5.61 | 4.90% | 7.40% | 200183 | 11771万 | 16.24 | 18.55 | -13.51 | | 29 | 阳普医疗 | 2024-03-19 二 | 5.74 | 5.70 | 5.72 | 6.07 | 5.60 | 0.35% | 6.82% | 184478 | 10671万 | 15.48 | 17.69 | -12.88 | | 30 | 阳普医疗 | 2024-03-18 一 | 5.38 | 5.32 | 5.70 | 5.70 | 5.38 | 7.14% | 5.94% | 160793 | 8931万 | 15.43 | 17.62 | -12.83 | | 31 | 阳普医疗 | 2024-03-15 五 | 5.25 | 5.25 | 5.32 | 5.33 | 5.20 | 1.33% | 2.87% | 77786 | 4100万 | 14.4 | 16.45 | -11.98 | | 32 | 阳普医疗 | 2024-03-14 四 | 5.34 | 5.31 | 5.25 | 5.51 | 5.16 | -1.13% | 4.15% | 112320 | 5974万 | 14.21 | 16.23 | -11.82 | | 33 | 阳普医疗 | 2024-03-08 五 | 4.97 | 4.99 | 4.97 | 5.04 | 4.88 | -0.40% | 2.40% | 65025 | 3226万 | 13.45 | 15.37 | -11.19 | | 34 | 阳普医疗 | 2024-03-07 四 | 5.00 | 4.98 | 4.99 | 5.10 | 4.94 | 0.20% | 3.06% | 82789 | 4162万 | 13.51 | 15.43 | -11.24 | | 35 | 阳普医疗 | 2024-03-06 三 | 4.88 | 4.89 | 4.98 | 5.05 | 4.82 | 1.84% | 2.67% | 72331 | 3573万 | 13.48 | 15.4 | -11.21 | | 36 | 阳普医疗 | 2024-03-05 二 | 5.06 | 5.09 | 4.89 | 5.06 | 4.88 | -3.93% | 3.04% | 82336 | 4071万 | 13.23 | 15.12 | -11.01 | | 37 | 阳普医疗 | 2024-03-04 一 | 5.11 | 5.13 | 5.09 | 5.22 | 4.99 | -0.78% | 4.12% | 111585 | 5679万 | 13.78 | 15.74 | -11.46 | | 38 | 阳普医疗 | 2024-03-01 五 | 5.15 | 5.13 | 5.13 | 5.28 | 5.03 | 0.00% | 3.68% | 99657 | 5097万 | 13.88 | 15.86 | -11.55 | | 39 | 阳普医疗 | 2024-02-29 四 | 4.88 | 4.99 | 5.13 | 5.16 | 4.82 | 2.81% | 6.16% | 166812 | 8401万 | 13.88 | 15.86 | -11.55 | | 40 | 阳普医疗 | 2024-02-28 三 | 5.64 | 5.58 | 4.99 | 5.84 | 4.89 | -10.57% | 8.96% | 242576 | 12993万 | 13.51 | 15.43 | -11.24 | | 41 | 阳普医疗 | 2024-02-27 二 | 5.30 | 5.34 | 5.58 | 5.60 | 5.24 | 4.49% | 4.42% | 119505 | 6498万 | 15.1 | 17.25 | -12.56 | | 42 | 阳普医疗 | 2024-02-26 一 | 5.21 | 5.18 | 5.34 | 5.52 | 5.11 | 3.09% | 5.71% | 154424 | 8191万 | 14.45 | 16.51 | -12.02 | | 43 | 阳普医疗 | 2024-02-23 五 | 4.94 | 4.93 | 5.18 | 5.19 | 4.94 | 5.07% | 4.54% | 122759 | 6231万 | 14.02 | 16.02 | -11.66 | | 44 | 阳普医疗 | 2024-02-22 四 | 4.70 | 4.68 | 4.93 | 4.94 | 4.68 | 5.34% | 4.23% | 114603 | 5537万 | 13.34 | 15.24 | -11.1 | | 45 | 阳普医疗 | 2024-02-21 三 | 4.49 | 4.52 | 4.68 | 4.93 | 4.38 | 3.54% | 5.33% | 144127 | 6787万 | 12.67 | 14.47 | -10.54 | | 46 | 阳普医疗 | 2024-02-20 二 | 4.37 | 4.33 | 4.52 | 4.54 | 4.19 | 4.39% | 4.67% | 126495 | 5608万 | 12.23 | 13.98 | -10.18 | | 47 | 阳普医疗 | 2024-02-19 一 | 4.11 | 4.07 | 4.33 | 4.42 | 4.05 | 6.39% | 6.54% | 177041 | 7558万 | 11.72 | 13.39 | -9.75 | | 48 | 阳普医疗 | 2024-02-08 四 | 3.67 | 3.69 | 4.07 | 4.08 | 3.44 | 10.30% | 9.23% | 249686 | 9382万 | 11.02 | 12.58 | -9.16 | | 49 | 阳普医疗 | 2024-02-07 三 | 4.25 | 4.17 | 3.69 | 4.29 | 3.59 | -11.51% | 9.94% | 268999 | 10116万 | 9.99 | 11.41 | -8.31 | | 50 | 阳普医疗 | 2024-02-06 二 | 4.21 | 4.35 | 4.17 | 4.39 | 3.72 | -4.14% | 7.30% | 197633 | 7922万 | 11.29 | 12.89 | -9.39 | | 51 | 阳普医疗 | 2024-02-05 一 | 5.21 | 5.25 | 4.35 | 5.23 | 4.20 | -17.14% | 6.78% | 183489 | 8288万 | 11.77 | 13.45 | -9.79 | | 52 | 阳普医疗 | 2024-02-02 五 | 5.73 | 5.73 | 5.25 | 5.84 | 5.05 | -8.38% | 3.84% | 104019 | 5621万 | 14.21 | 16.23 | -11.82 | | 53 | 阳普医疗 | 2024-02-01 四 | 5.90 | 5.93 | 5.73 | 5.90 | 5.54 | -3.37% | 3.30% | 89223 | 5111万 | 15.51 | 17.72 | -12.9 | | 54 | 阳普医疗 | 2024-01-31 三 | 6.40 | 6.40 | 5.93 | 6.49 | 5.87 | -7.34% | 4.00% | 108230 | 6606万 | 16.05 | 18.33 | -13.35 | | 55 | 阳普医疗 | 2024-01-30 二 | 7.07 | 6.65 | 6.40 | 7.20 | 6.39 | -3.76% | 3.65% | 98832 | 6491万 | 17.32 | 19.79 | -14.41 | | 56 | 阳普医疗 | 2024-01-29 一 | 6.97 | 6.95 | 6.65 | 7.02 | 6.60 | -4.32% | 1.77% | 47889 | 3229万 | 18 | 20.56 | -14.97 | | 57 | 阳普医疗 | 2024-01-26 五 | 6.90 | 6.91 | 6.95 | 7.10 | 6.87 | 0.58% | 1.77% | 48033 | 3367万 | 18.81 | 21.49 | -15.65 | | 58 | 阳普医疗 | 2024-01-25 四 | 6.58 | 6.53 | 6.91 | 6.91 | 6.52 | 5.82% | 2.03% | 54881 | 3690万 | 18.7 | 21.36 | -15.56 | | 59 | 阳普医疗 | 2024-01-24 三 | 6.47 | 6.47 | 6.53 | 6.63 | 6.27 | 0.93% | 2.33% | 63120 | 4063万 | 17.67 | 20.19 | -14.7 | | 60 | 阳普医疗 | 2024-01-23 二 | 6.60 | 6.58 | 6.47 | 6.62 | 6.30 | -1.67% | 2.61% | 70714 | 4542万 | 17.51 | 20 | -14.57 | | 61 | 阳普医疗 | 2024-01-22 一 | 7.05 | 7.06 | 6.58 | 7.14 | 6.53 | -6.80% | 1.79% | 48544 | 3304万 | 17.81 | 20.34 | -14.82 | | 62 | 阳普医疗 | 2024-01-19 五 | 7.19 | 7.18 | 7.06 | 7.22 | 7.02 | -1.67% | 1.63% | 44019 | 3118万 | 19.11 | 21.83 | -15.9 | | 63 | 阳普医疗 | 2024-01-18 四 | 7.26 | 7.32 | 7.18 | 7.35 | 6.97 | -1.91% | 2.03% | 55075 | 3912万 | 19.43 | 22.2 | -16.17 | | 64 | 阳普医疗 | 2024-01-17 三 | 7.52 | 7.50 | 7.32 | 7.57 | 7.30 | -2.40% | 1.66% | 44847 | 3333万 | 19.81 | 22.63 | -16.48 | | 65 | 阳普医疗 | 2024-01-16 二 | 7.58 | 7.56 | 7.50 | 7.64 | 7.40 | -0.79% | 1.26% | 34096 | 2558万 | 20.3 | 23.19 | -16.89 | | 66 | 阳普医疗 | 2024-01-15 一 | 7.47 | 7.49 | 7.56 | 7.62 | 7.39 | 0.93% | 1.58% | 42698 | 3210万 | 20.46 | 23.37 | -17.02 | | 67 | 阳普医疗 | 2024-01-12 五 | 7.65 | 7.65 | 7.49 | 7.74 | 7.48 | -2.09% | 1.31% | 35359 | 2682万 | 20.27 | 23.16 | -16.87 | | 68 | 阳普医疗 | 2024-01-11 四 | 7.53 | 7.52 | 7.65 | 7.66 | 7.50 | 1.73% | 1.26% | 33976 | 2581万 | 20.7 | 23.65 | -17.23 | | 69 | 阳普医疗 | 2024-01-10 三 | 7.59 | 7.60 | 7.52 | 7.69 | 7.50 | -1.05% | 1.39% | 37575 | 2847万 | 20.35 | 23.25 | -16.93 | | 70 | 阳普医疗 | 2024-01-09 二 | 7.55 | 7.51 | 7.60 | 7.72 | 7.51 | 1.20% | 1.79% | 48334 | 3680万 | 20.57 | 23.5 | -17.11 | | 71 | 阳普医疗 | 2024-01-08 一 | 7.69 | 7.70 | 7.51 | 7.75 | 7.50 | -2.47% | 1.81% | 48879 | 3707万 | 20.33 | 23.22 | -16.91 | | 72 | 阳普医疗 | 2024-01-05 五 | 7.79 | 7.80 | 7.70 | 7.87 | 7.63 | -1.28% | 1.65% | 44589 | 3461万 | 20.84 | 23.81 | -17.34 | | 73 | 阳普医疗 | 2024-01-04 四 | 7.80 | 7.79 | 7.80 | 7.85 | 7.74 | 0.13% | 1.30% | 35182 | 2740万 | 21.11 | 24.12 | -17.56 | | 74 | 阳普医疗 | 2024-01-03 三 | 7.79 | 7.81 | 7.79 | 7.97 | 7.77 | -0.26% | 1.78% | 48272 | 3790万 | 21.08 | 24.09 | -17.54 | | 75 | 阳普医疗 | 2024-01-02 二 | 7.78 | 7.75 | 7.81 | 7.89 | 7.68 | 0.77% | 1.46% | 39592 | 3095万 | 21.14 | 24.15 | -17.59 | | 76 | 阳普医疗 | 2023-12-29 五 | 7.59 | 7.67 | 7.75 | 7.80 | 7.59 | 1.04% | 1.16% | 31415 | 2430万 | 20.98 | 23.96 | -17.45 | | 77 | 阳普医疗 | 2023-12-28 四 | 7.68 | 7.71 | 7.67 | 7.73 | 7.51 | -0.52% | 1.67% | 45320 | 3467万 | 20.76 | 23.71 | -17.27 | | 78 | 阳普医疗 | 2023-12-27 三 | 7.60 | 7.61 | 7.71 | 7.72 | 7.56 | 1.31% | 0.86% | 23244 | 1776万 | 20.87 | 23.84 | -17.36 | | 79 | 阳普医疗 | 2023-12-26 二 | 7.83 | 7.79 | 7.61 | 7.85 | 7.58 | -2.31% | 1.24% | 33459 | 2561万 | 20.6 | 23.53 | -17.14 | | 80 | 阳普医疗 | 2023-12-25 一 | 7.83 | 7.83 | 7.79 | 7.93 | 7.71 | -0.51% | 1.28% | 34658 | 2694万 | 21.08 | 24.09 | -17.54 | | 81 | 阳普医疗 | 2023-12-22 五 | 8.05 | 8.05 | 7.83 | 8.05 | 7.79 | -2.73% | 1.43% | 38690 | 3053万 | 21.19 | 24.21 | -17.63 | | 82 | 阳普医疗 | 2023-12-21 四 | 8.00 | 8.03 | 8.05 | 8.08 | 7.88 | 0.25% | 1.14% | 30893 | 2469万 | 21.79 | 24.89 | -18.13 | | 83 | 阳普医疗 | 2023-12-20 三 | 8.09 | 8.08 | 8.03 | 8.16 | 8.02 | -0.62% | 1.12% | 30205 | 2444万 | 21.73 | 24.83 | -18.08 | | 84 | 阳普医疗 | 2023-12-19 二 | 8.17 | 8.09 | 8.08 | 8.17 | 7.99 | -0.12% | 1.32% | 35739 | 2874万 | 21.87 | 24.98 | -18.19 | | 85 | 阳普医疗 | 2023-12-18 一 | 8.10 | 8.14 | 8.09 | 8.23 | 8.07 | -0.61% | 1.39% | 37557 | 3059万 | 21.9 | 25.01 | -18.22 | | 86 | 阳普医疗 | 2023-12-15 五 | 8.20 | 8.21 | 8.14 | 8.25 | 8.10 | -0.85% | 1.08% | 29322 | 2388万 | 22.03 | 25.17 | -18.33 | | 87 | 阳普医疗 | 2023-12-14 四 | 8.21 | 8.21 | 8.21 | 8.32 | 8.12 | 0.00% | 1.39% | 37740 | 3099万 | 22.22 | 25.38 | -18.49 | | 88 | 阳普医疗 | 2023-12-13 三 | 8.20 | 8.13 | 8.21 | 8.34 | 8.15 | 0.98% | 1.37% | 37097 | 3065万 | 22.22 | 25.38 | -18.49 | | 89 | 阳普医疗 | 2023-12-12 二 | 8.25 | 8.17 | 8.13 | 8.34 | 8.07 | -0.49% | 1.35% | 36479 | 2973万 | 22 | 25.14 | -18.31 | | 90 | 阳普医疗 | 2023-12-11 一 | 8.10 | 8.10 | 8.17 | 8.19 | 8.00 | 0.86% | 1.91% | 51676 | 4203万 | 22.11 | 25.26 | -18.4 | | 91 | 阳普医疗 | 2023-12-08 五 | 8.24 | 8.25 | 8.10 | 8.30 | 8.10 | -1.82% | 1.46% | 39392 | 3219万 | 21.92 | 25.04 | -18.24 | | 92 | 阳普医疗 | 2023-12-07 四 | 8.29 | 8.30 | 8.25 | 8.38 | 8.23 | -0.60% | 1.31% | 35398 | 2939万 | 22.33 | 25.51 | -18.58 | | 93 | 阳普医疗 | 2023-12-06 三 | 8.26 | 8.28 | 8.30 | 8.40 | 8.22 | 0.24% | 1.35% | 36405 | 3020万 | 22.46 | 25.66 | -18.69 | | 94 | 阳普医疗 | 2023-12-05 二 | 8.37 | 8.35 | 8.28 | 8.44 | 8.26 | -0.84% | 1.45% | 39222 | 3262万 | 22.41 | 25.6 | -18.64 | | 95 | 阳普医疗 | 2023-12-04 一 | 8.45 | 8.44 | 8.35 | 8.48 | 8.31 | -1.07% | 1.78% | 48202 | 4039万 | 22.6 | 25.82 | -18.8 | | 96 | 阳普医疗 | 2023-12-01 五 | 8.43 | 8.45 | 8.44 | 8.54 | 8.37 | -0.12% | 1.48% | 40177 | 3395万 | 22.84 | 26.1 | -19 | | 97 | 阳普医疗 | 2023-11-30 四 | 8.42 | 8.42 | 8.45 | 8.48 | 8.35 | 0.36% | 1.22% | 33091 | 2783万 | 22.87 | 26.13 | -19.03 | | 98 | 阳普医疗 | 2023-11-29 三 | 8.53 | 8.53 | 8.42 | 8.60 | 8.38 | -1.29% | 1.39% | 37729 | 3195万 | 22.79 | 26.03 | -18.96 | | 99 | 阳普医疗 | 2023-11-28 二 | 8.41 | 8.41 | 8.53 | 8.59 | 8.30 | 1.43% | 2.23% | 60434 | 5124万 | 23.09 | 26.37 | -19.21 | | 100 | 阳普医疗 | 2023-11-24 五 | 8.60 | 8.60 | 8.52 | 8.63 | 8.41 | -0.93% | 2.08% | 56300 | 4793万 | 23.06 | 26.34 | -19.18 | | 101 | 阳普医疗 | 2023-11-23 四 | 8.38 | 8.37 | 8.60 | 8.61 | 8.35 | 2.75% | 2.53% | 68466 | 5854万 | 23.28 | 26.59 | -19.36 | | 102 | 阳普医疗 | 2023-11-22 三 | 8.37 | 8.41 | 8.37 | 8.48 | 8.34 | -0.48% | 1.37% | 37040 | 3117万 | 22.65 | 25.88 | -18.85 | | 103 | 阳普医疗 | 2023-11-21 二 | 8.52 | 8.51 | 8.41 | 8.52 | 8.32 | -1.18% | 1.35% | 36524 | 3072万 | 22.76 | 26 | -18.94 | | 104 | 阳普医疗 | 2023-11-20 一 | 8.39 | 8.38 | 8.51 | 8.58 | 8.36 | 1.55% | 1.83% | 49645 | 4211万 | 23.03 | 26.31 | -19.16 | | 105 | 阳普医疗 | 2023-11-17 五 | 8.26 | 8.26 | 8.38 | 8.41 | 8.23 | 1.45% | 1.34% | 36181 | 3017万 | 22.68 | 25.91 | -18.87 | | 106 | 阳普医疗 | 2023-11-16 四 | 8.39 | 8.41 | 8.26 | 8.39 | 8.25 | -1.78% | 1.19% | 32119 | 2661万 | 22.36 | 25.54 | -18.6 | | 107 | 阳普医疗 | 2023-11-15 三 | 8.32 | 8.32 | 8.41 | 8.44 | 8.32 | 1.08% | 1.82% | 49361 | 4145万 | 22.76 | 26 | -18.94 | | 108 | 阳普医疗 | 2023-11-14 二 | 8.33 | 8.35 | 8.32 | 8.37 | 8.27 | -0.36% | 1.44% | 39075 | 3247万 | 22.52 | 25.72 | -18.73 | | 109 | 阳普医疗 | 2023-11-13 一 | 8.37 | 8.39 | 8.35 | 8.45 | 8.28 | -0.48% | 1.74% | 47006 | 3915万 | 22.6 | 25.82 | -18.8 | | 110 | 阳普医疗 | 2023-11-10 五 | 8.27 | 8.27 | 8.39 | 8.46 | 8.19 | 1.45% | 2.19% | 59374 | 4971万 | 22.71 | 25.94 | -18.89 | | 111 | 阳普医疗 | 2023-11-09 四 | 8.32 | 8.36 | 8.27 | 8.60 | 8.27 | -1.08% | 2.38% | 64282 | 5380万 | 22.38 | 25.57 | -18.62 | | 112 | 阳普医疗 | 2023-11-08 三 | 8.13 | 8.15 | 8.36 | 8.42 | 8.13 | 2.58% | 2.55% | 69025 | 5759万 | 22.63 | 25.85 | -18.82 | | 113 | 阳普医疗 | 2023-11-07 二 | 8.18 | 8.16 | 8.15 | 8.25 | 8.11 | -0.12% | 1.60% | 43289 | 3540万 | 22.06 | 25.2 | -18.35 | | 114 | 阳普医疗 | 2023-11-06 一 | 8.08 | 7.97 | 8.16 | 8.25 | 8.02 | 2.38% | 2.38% | 64482 | 5265万 | 22.09 | 25.23 | -18.37 | | 115 | 阳普医疗 | 2023-11-03 五 | 8.28 | 8.15 | 7.97 | 8.28 | 7.95 | -2.21% | 2.75% | 74335 | 5989万 | 21.57 | 24.64 | -17.95 | | 116 | 阳普医疗 | 2023-11-02 四 | 8.29 | 8.24 | 8.15 | 8.48 | 8.15 | -1.09% | 3.71% | 100367 | 8273万 | 22.06 | 25.2 | -18.35 | | 117 | 阳普医疗 | 2023-11-01 三 | 8.13 | 8.10 | 8.24 | 8.29 | 8.03 | 1.73% | 3.09% | 83699 | 6838万 | 22.3 | 25.48 | -18.55 | | 118 | 阳普医疗 | 2023-10-31 二 | 8.05 | 8.00 | 8.10 | 8.20 | 7.90 | 1.25% | 3.56% | 96366 | 7822万 | 21.92 | 25.04 | -18.24 | | 119 | 阳普医疗 | 2023-10-30 一 | 7.68 | 7.72 | 8.00 | 8.04 | 7.66 | 3.63% | 3.77% | 101902 | 8116万 | 21.65 | 24.73 | -18.01 | | 120 | 阳普医疗 | 2023-10-27 五 | 7.34 | 7.42 | 7.72 | 7.76 | 7.27 | 4.04% | 2.46% | 66508 | 5032万 | 20.89 | 23.87 | -17.38 | | 121 | 阳普医疗 | 2023-10-26 四 | 7.33 | 7.34 | 7.42 | 7.43 | 7.25 | 1.09% | 1.22% | 33078 | 2430万 | 20.08 | 22.94 | -15.11 | | 122 | 阳普医疗 | 2023-10-25 三 | 7.37 | 7.29 | 7.34 | 7.44 | 7.27 | 0.69% | 1.39% | 37581 | 2765万 | 19.87 | 22.69 | -14.94 | | 123 | 阳普医疗 | 2023-10-24 二 | 7.10 | 7.02 | 7.29 | 7.34 | 6.97 | 3.85% | 1.56% | 42111 | 3030万 | 19.73 | 22.54 | -14.84 | | 124 | 阳普医疗 | 2023-10-23 一 | 7.13 | 7.21 | 7.02 | 7.13 | 6.93 | -2.64% | 1.58% | 42710 | 3005万 | 19 | 21.7 | -14.29 | | 125 | 阳普医疗 | 2023-10-20 五 | 7.24 | 7.27 | 7.21 | 7.45 | 7.17 | -0.83% | 1.90% | 51307 | 3710万 | 19.51 | 22.29 | -14.68 | | 126 | 阳普医疗 | 2023-10-19 四 | 7.43 | 7.41 | 7.27 | 7.48 | 7.17 | -1.89% | 1.69% | 45628 | 3347万 | 19.68 | 22.48 | -14.8 | | 127 | 阳普医疗 | 2023-10-18 三 | 7.57 | 7.59 | 7.41 | 7.61 | 7.37 | -2.37% | 1.88% | 50831 | 3775万 | 20.06 | 22.91 | -15.09 | | 128 | 阳普医疗 | 2023-10-17 二 | 7.72 | 7.72 | 7.59 | 7.76 | 7.52 | -1.68% | 2.10% | 56866 | 4319万 | 20.54 | 23.47 | -15.45 | | 129 | 阳普医疗 | 2023-10-16 一 | 7.92 | 7.89 | 7.72 | 8.01 | 7.69 | -2.15% | 3.81% | 103012 | 8050万 | 20.89 | 23.87 | -15.72 | | 130 | 阳普医疗 | 2023-10-13 五 | 7.71 | 7.78 | 7.89 | 7.95 | 7.69 | 1.41% | 3.88% | 105008 | 8271万 | 21.35 | 24.39 | -16.06 | | 131 | 阳普医疗 | 2023-10-12 四 | 7.70 | 7.66 | 7.78 | 7.91 | 7.64 | 1.57% | 2.66% | 72008 | 5581万 | 21.06 | 24.05 | -15.84 | | 132 | 阳普医疗 | 2023-10-11 三 | 7.51 | 7.45 | 7.66 | 7.74 | 7.42 | 2.82% | 2.30% | 62298 | 4773万 | 20.73 | 23.68 | -15.59 | | 133 | 阳普医疗 | 2023-10-10 二 | 7.62 | 7.60 | 7.45 | 7.64 | 7.41 | -1.97% | 0.98% | 26519 | 1983万 | 20.16 | 23.03 | -15.17 | | 134 | 阳普医疗 | 2023-10-09 一 | 7.64 | 7.65 | 7.60 | 7.72 | 7.50 | -0.65% | 1.27% | 34382 | 2604万 | 20.57 | 23.5 | -15.47 | | 135 | 阳普医疗 | 2023-09-28 四 | 7.72 | 7.67 | 7.65 | 7.74 | 7.62 | -0.26% | 1.06% | 28721 | 2203万 | 20.7 | 23.65 | -15.57 | | 136 | 阳普医疗 | 2023-09-27 三 | 7.53 | 7.53 | 7.67 | 7.71 | 7.51 | 1.86% | 1.36% | 36685 | 2805万 | 20.76 | 23.71 | -15.62 | | 137 | 阳普医疗 | 2023-09-26 二 | 7.59 | 7.63 | 7.53 | 7.65 | 7.51 | -1.31% | 0.97% | 26133 | 1974万 | 20.38 | 23.28 | -15.33 | | 138 | 阳普医疗 | 2023-09-25 一 | 7.63 | 7.59 | 7.63 | 7.72 | 7.55 | 0.53% | 1.32% | 35715 | 2726万 | 20.65 | 23.59 | -15.53 | | 139 | 阳普医疗 | 2023-09-22 五 | 7.58 | 7.56 | 7.59 | 7.64 | 7.45 | 0.40% | 1.20% | 32602 | 2459万 | 20.54 | 23.47 | -15.45 | | 140 | 阳普医疗 | 2023-09-21 四 | 7.59 | 7.64 | 7.56 | 7.67 | 7.52 | -1.05% | 1.22% | 33095 | 2509万 | 20.46 | 23.37 | -15.39 | | 141 | 阳普医疗 | 2023-09-20 三 | 7.56 | 7.58 | 7.64 | 7.70 | 7.55 | 0.79% | 1.47% | 39833 | 3041万 | 20.68 | 23.62 | -15.55 | | 142 | 阳普医疗 | 2023-09-19 二 | 7.69 | 7.66 | 7.58 | 7.75 | 7.56 | -1.04% | 1.34% | 36271 | 2770万 | 20.52 | 23.44 | -15.43 | | 143 | 阳普医疗 | 2023-09-18 一 | 7.60 | 7.61 | 7.66 | 7.68 | 7.55 | 0.66% | 1.87% | 50509 | 3852万 | 20.73 | 23.68 | -15.59 | | 144 | 阳普医疗 | 2023-09-15 五 | 7.46 | 7.47 | 7.61 | 7.65 | 7.42 | 1.87% | 2.14% | 57815 | 4381万 | 20.6 | 23.53 | -15.49 | | 145 | 阳普医疗 | 2023-09-14 四 | 7.42 | 7.41 | 7.47 | 7.48 | 7.36 | 0.81% | 1.14% | 30752 | 2286万 | 20.22 | 23.1 | -15.21 | | 146 | 阳普医疗 | 2023-09-13 三 | 7.54 | 7.54 | 7.41 | 7.57 | 7.36 | -1.72% | 1.30% | 35068 | 2609万 | 20.06 | 22.91 | -15.09 | | 147 | 阳普医疗 | 2023-09-12 二 | 7.50 | 7.48 | 7.54 | 7.58 | 7.44 | 0.80% | 1.66% | 44920 | 3377万 | 20.41 | 23.31 | -15.35 | | 148 | 阳普医疗 | 2023-09-11 一 | 7.26 | 7.21 | 7.48 | 7.55 | 7.19 | 3.74% | 2.40% | 64973 | 4831万 | 20.24 | 23.13 | -15.23 | | 149 | 阳普医疗 | 2023-09-08 五 | 7.07 | 7.07 | 7.21 | 7.27 | 7.06 | 1.98% | 1.32% | 35725 | 2571万 | 19.51 | 22.29 | -14.68 | | 150 | 阳普医疗 | 2023-09-07 四 | 7.25 | 7.26 | 7.07 | 7.28 | 7.06 | -2.62% | 1.50% | 40687 | 2905万 | 19.13 | 21.86 | -14.39 | | 151 | 阳普医疗 | 2023-09-06 三 | 7.26 | 7.27 | 7.26 | 7.31 | 7.18 | -0.14% | 1.30% | 35094 | 2547万 | 19.65 | 22.45 | -14.78 | | 152 | 阳普医疗 | 2023-09-05 二 | 7.25 | 7.27 | 7.27 | 7.37 | 7.21 | 0.00% | 1.54% | 41763 | 3041万 | 19.68 | 22.48 | -14.8 | | 153 | 阳普医疗 | 2023-09-04 一 | 7.51 | 7.41 | 7.27 | 7.54 | 7.23 | -1.89% | 2.31% | 62504 | 4559万 | 19.68 | 22.48 | -14.8 | | 154 | 阳普医疗 | 2023-09-01 五 | 7.60 | 7.57 | 7.41 | 7.62 | 7.38 | -2.11% | 1.51% | 40897 | 3042万 | 20.06 | 22.91 | -15.09 | | 155 | 阳普医疗 | 2023-08-31 四 | 7.62 | 7.57 | 7.57 | 7.69 | 7.41 | 0.00% | 2.47% | 66733 | 5020万 | 20.49 | 23.41 | -15.41 | | 156 | 阳普医疗 | 2023-08-30 三 | 7.20 | 7.20 | 7.57 | 7.64 | 7.16 | 5.14% | 4.48% | 121216 | 9098万 | 20.49 | 23.41 | -15.41 | | 157 | 阳普医疗 | 2023-08-29 二 | 6.76 | 6.80 | 7.20 | 7.22 | 6.74 | 5.88% | 3.06% | 82006 | 5789万 | 19.33 | 22.26 | -15.15 | | 158 | 阳普医疗 | 2023-08-28 一 | 6.85 | 6.60 | 6.80 | 7.07 | 6.78 | 3.03% | 3.13% | 84059 | 5806万 | 18.25 | 21.02 | -14.31 | | 159 | 阳普医疗 | 2023-08-25 五 | 6.71 | 6.70 | 6.60 | 6.84 | 6.57 | -1.49% | 2.08% | 55799 | 3736万 | 17.72 | 20.41 | -13.89 | | 160 | 阳普医疗 | 2023-08-23 三 | 6.95 | 6.93 | 6.76 | 6.96 | 6.74 | -2.45% | 2.57% | 68944 | 4708万 | 18.14 | 20.9 | -14.22 | | 161 | 阳普医疗 | 2023-08-22 二 | 7.26 | 7.28 | 6.93 | 7.32 | 6.75 | -4.81% | 4.98% | 133551 | 9255万 | 18.6 | 21.43 | -14.58 |
|
行情刷新 | 流通股东
 |
