| 股票名称 | 代码 300753 | 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 | 爱朋医疗 | 2024-04-26 五 | 11.50 | 11.65 | 11.80 | 12.41 | 11.16 | 1.29% | 8.97% | 72614 | 8567万 | 9.56 | 14.87 | 176.67 | 2 | 爱朋医疗 | 2024-04-25 四 | 11.30 | 11.30 | 11.65 | 11.70 | 11.25 | 3.10% | 4.57% | 37000 | 4278万 | 9.44 | 14.68 | -84.65 | 3 | 爱朋医疗 | 2024-04-24 三 | 11.02 | 10.93 | 11.30 | 11.41 | 10.94 | 3.39% | 4.81% | 38988 | 4373万 | 9.15 | 14.24 | -82.11 | 4 | 爱朋医疗 | 2024-04-23 二 | 10.60 | 10.73 | 10.93 | 11.04 | 10.50 | 1.86% | 6.21% | 50294 | 5456万 | 8.85 | 13.78 | -79.42 | 5 | 爱朋医疗 | 2024-04-22 一 | 10.80 | 10.55 | 10.73 | 11.27 | 10.62 | 1.71% | 5.50% | 44537 | 4839万 | 8.69 | 13.52 | -77.97 | 6 | 爱朋医疗 | 2024-04-19 五 | 10.50 | 10.59 | 10.55 | 10.79 | 10.39 | -0.38% | 3.44% | 27839 | 2933万 | 8.54 | 13.3 | -76.66 | 7 | 爱朋医疗 | 2024-04-18 四 | 11.13 | 11.18 | 10.59 | 11.17 | 10.57 | -5.28% | 6.08% | 49269 | 5289万 | 8.58 | 13.35 | -76.95 | 8 | 爱朋医疗 | 2024-04-17 三 | 9.97 | 9.71 | 11.18 | 11.18 | 9.97 | 15.14% | 7.63% | 61826 | 6657万 | 9.06 | 14.09 | -81.24 | 9 | 爱朋医疗 | 2024-04-16 二 | 10.81 | 11.08 | 9.71 | 10.85 | 9.71 | -12.36% | 7.34% | 59458 | 5958万 | 7.86 | 12.24 | -70.56 | 10 | 爱朋医疗 | 2024-04-15 一 | 12.30 | 12.35 | 11.08 | 12.45 | 10.75 | -10.28% | 8.35% | 67671 | 7592万 | 8.97 | 13.97 | -80.51 | 11 | 爱朋医疗 | 2024-04-12 五 | 12.34 | 12.38 | 12.35 | 12.66 | 12.34 | -0.24% | 2.42% | 19608 | 2444万 | 10 | 15.57 | -89.74 | 12 | 爱朋医疗 | 2024-04-11 四 | 12.36 | 12.41 | 12.38 | 12.63 | 12.21 | -0.24% | 3.32% | 26884 | 3355万 | 10.03 | 15.6 | -89.96 | 13 | 爱朋医疗 | 2024-04-10 三 | 12.94 | 13.01 | 12.41 | 12.97 | 12.23 | -4.61% | 4.18% | 33836 | 4235万 | 10.05 | 15.64 | -90.18 | 14 | 爱朋医疗 | 2024-04-09 二 | 12.64 | 12.54 | 13.01 | 13.08 | 12.52 | 3.75% | 3.55% | 28791 | 3688万 | 10.54 | 16.4 | -94.54 | 15 | 爱朋医疗 | 2024-04-08 一 | 13.10 | 13.03 | 12.54 | 13.10 | 12.50 | -3.76% | 4.86% | 39340 | 5025万 | 10.16 | 15.81 | -91.12 | 16 | 爱朋医疗 | 2024-04-03 三 | 13.32 | 13.36 | 13.03 | 13.47 | 12.85 | -2.47% | 3.68% | 29846 | 3905万 | 10.55 | 16.42 | -94.68 | 17 | 爱朋医疗 | 2024-04-02 二 | 13.44 | 13.48 | 13.36 | 13.57 | 13.28 | -0.89% | 3.72% | 30107 | 4034万 | 10.82 | 16.84 | -97.08 | 18 | 爱朋医疗 | 2024-04-01 一 | 13.20 | 13.19 | 13.48 | 13.52 | 13.12 | 2.20% | 5.16% | 41790 | 5552万 | 10.92 | 16.99 | -97.95 | 19 | 爱朋医疗 | 2024-03-29 五 | 13.03 | 12.93 | 13.19 | 13.20 | 12.83 | 2.01% | 4.63% | 37464 | 4889万 | 10.68 | 16.63 | -95.84 | 20 | 爱朋医疗 | 2024-03-28 四 | 12.60 | 12.66 | 12.93 | 13.14 | 12.50 | 2.13% | 5.16% | 41776 | 5394万 | 10.47 | 16.3 | -93.96 | 21 | 爱朋医疗 | 2024-03-27 三 | 12.90 | 12.86 | 12.66 | 13.31 | 12.65 | -1.56% | 5.34% | 43233 | 5601万 | 10.25 | 15.96 | -91.99 | 22 | 爱朋医疗 | 2024-03-26 二 | 12.95 | 12.99 | 12.86 | 13.19 | 12.59 | -1.00% | 5.86% | 47487 | 6105万 | 10.42 | 16.21 | -93.45 | 23 | 爱朋医疗 | 2024-03-25 一 | 13.42 | 13.53 | 12.99 | 13.50 | 12.95 | -3.99% | 8.45% | 68479 | 9072万 | 10.52 | 16.37 | -94.39 | 24 | 爱朋医疗 | 2024-03-22 五 | 14.40 | 14.10 | 13.53 | 14.51 | 13.39 | -4.04% | 10.71% | 86727 | 12027万 | 10.96 | 17.05 | -98.31 | 25 | 爱朋医疗 | 2024-03-21 四 | 13.71 | 13.69 | 14.10 | 14.60 | 13.60 | 2.99% | 11.29% | 91412 | 12851万 | 11.42 | 17.77 | -102.46 | 26 | 爱朋医疗 | 2024-03-20 三 | 13.19 | 13.15 | 13.69 | 13.90 | 12.96 | 4.11% | 7.90% | 63983 | 8673万 | 11.09 | 17.26 | -99.48 | 27 | 爱朋医疗 | 2024-03-19 二 | 13.50 | 13.51 | 13.15 | 13.51 | 13.14 | -2.66% | 6.46% | 52345 | 6965万 | 10.65 | 16.58 | -95.55 | 28 | 爱朋医疗 | 2024-03-18 一 | 12.95 | 12.76 | 13.51 | 13.57 | 12.83 | 5.88% | 9.07% | 73451 | 9735万 | 10.94 | 17.03 | -98.17 | 29 | 爱朋医疗 | 2024-03-15 五 | 12.34 | 12.50 | 12.76 | 12.79 | 12.31 | 2.08% | 6.04% | 48941 | 6158万 | 10.33 | 16.08 | -92.72 | 30 | 爱朋医疗 | 2024-03-14 四 | 12.66 | 12.58 | 12.50 | 12.89 | 12.27 | -0.64% | 6.56% | 53165 | 6686万 | 10.12 | 15.76 | -90.83 | 31 | 爱朋医疗 | 2024-03-08 五 | 11.47 | 11.47 | 12.09 | 12.59 | 11.47 | 5.41% | 9.56% | 77465 | 9270万 | 9.79 | 15.24 | -87.85 | 32 | 爱朋医疗 | 2024-03-07 四 | 11.65 | 11.65 | 11.47 | 11.88 | 11.42 | -1.55% | 4.12% | 33408 | 3897万 | 9.29 | 14.46 | -83.35 | 33 | 爱朋医疗 | 2024-03-06 三 | 11.35 | 11.34 | 11.65 | 11.76 | 11.29 | 2.73% | 4.59% | 37202 | 4300万 | 9.44 | 14.68 | -84.65 | 34 | 爱朋医疗 | 2024-03-05 二 | 11.83 | 11.92 | 11.34 | 11.84 | 11.30 | -4.87% | 5.48% | 44371 | 5108万 | 9.18 | 14.29 | -82.4 | 35 | 爱朋医疗 | 2024-03-04 一 | 11.82 | 11.80 | 11.92 | 12.24 | 11.55 | 1.02% | 8.02% | 64976 | 7699万 | 9.65 | 15.02 | -86.62 | 36 | 爱朋医疗 | 2024-03-01 五 | 11.48 | 11.50 | 11.80 | 12.50 | 11.39 | 2.61% | 6.81% | 55180 | 6446万 | 9.56 | 14.87 | -85.74 | 37 | 爱朋医疗 | 2024-02-29 四 | 10.88 | 11.01 | 11.50 | 11.57 | 10.70 | 4.45% | 8.65% | 70091 | 7907万 | 9.31 | 14.5 | -83.56 | 38 | 爱朋医疗 | 2024-02-28 三 | 12.89 | 12.65 | 11.01 | 13.16 | 10.93 | -12.96% | 10.13% | 82035 | 9877万 | 8.92 | 13.88 | -80 | 39 | 爱朋医疗 | 2024-02-27 二 | 12.10 | 12.14 | 12.65 | 12.65 | 12.01 | 4.20% | 4.92% | 39850 | 4947万 | 10.25 | 15.95 | -91.92 | 40 | 爱朋医疗 | 2024-02-26 一 | 11.80 | 11.80 | 12.14 | 12.57 | 11.71 | 2.88% | 6.40% | 51801 | 6289万 | 9.83 | 15.3 | -88.21 | 41 | 爱朋医疗 | 2024-02-23 五 | 11.22 | 11.21 | 11.80 | 11.83 | 11.17 | 5.26% | 5.71% | 46218 | 5331万 | 9.56 | 14.87 | -85.74 | 42 | 爱朋医疗 | 2024-02-22 四 | 10.75 | 10.92 | 11.21 | 11.23 | 10.75 | 2.66% | 6.63% | 53663 | 5909万 | 9.08 | 14.13 | -81.46 | 43 | 爱朋医疗 | 2024-02-21 三 | 10.21 | 10.29 | 10.92 | 11.35 | 10.13 | 6.12% | 8.88% | 71920 | 7757万 | 8.84 | 13.76 | -79.35 | 44 | 爱朋医疗 | 2024-02-20 二 | 10.03 | 10.04 | 10.29 | 10.51 | 9.81 | 2.49% | 6.49% | 52576 | 5380万 | 8.33 | 12.97 | -74.77 | 45 | 爱朋医疗 | 2024-02-19 一 | 9.42 | 9.29 | 10.04 | 10.08 | 9.42 | 8.07% | 10.88% | 88125 | 8640万 | 8.13 | 12.66 | -72.96 | 46 | 爱朋医疗 | 2024-02-08 四 | 8.59 | 8.55 | 9.29 | 9.40 | 7.98 | 8.65% | 14.30% | 115799 | 10018万 | 7.52 | 11.71 | -67.51 | 47 | 爱朋医疗 | 2024-02-07 三 | 9.57 | 9.49 | 8.55 | 9.88 | 8.20 | -9.91% | 14.37% | 116381 | 10077万 | 6.93 | 10.78 | -62.13 | 48 | 爱朋医疗 | 2024-02-06 二 | 9.23 | 9.78 | 9.49 | 9.93 | 8.52 | -2.97% | 10.32% | 83621 | 7535万 | 7.69 | 11.96 | -68.96 | 49 | 爱朋医疗 | 2024-02-05 一 | 11.51 | 11.81 | 9.78 | 11.62 | 9.45 | -17.19% | 9.60% | 77778 | 7843万 | 7.92 | 12.33 | -71.07 | 50 | 爱朋医疗 | 2024-02-02 五 | 12.52 | 12.80 | 11.81 | 13.07 | 11.40 | -7.73% | 6.50% | 52643 | 6395万 | 9.57 | 14.89 | -85.82 | 51 | 爱朋医疗 | 2024-02-01 四 | 12.91 | 12.82 | 12.80 | 13.09 | 12.18 | -0.16% | 5.35% | 43339 | 5476万 | 10.37 | 16.13 | -93.01 | 52 | 爱朋医疗 | 2024-01-31 三 | 13.80 | 13.89 | 12.82 | 13.87 | 12.70 | -7.70% | 4.63% | 37486 | 4952万 | 10.38 | 16.16 | -93.16 | 53 | 爱朋医疗 | 2024-01-30 二 | 14.66 | 14.25 | 13.89 | 15.00 | 13.80 | -2.53% | 3.81% | 30874 | 4384万 | 11.25 | 17.51 | -100.93 | 54 | 爱朋医疗 | 2024-01-29 一 | 15.05 | 14.97 | 14.25 | 15.17 | 14.18 | -4.81% | 3.15% | 25475 | 3684万 | 11.54 | 17.96 | -103.55 | 55 | 爱朋医疗 | 2024-01-26 五 | 14.93 | 14.88 | 14.97 | 15.31 | 14.73 | 0.60% | 3.27% | 26476 | 3991万 | 12.12 | 18.87 | -108.78 | 56 | 爱朋医疗 | 2024-01-25 四 | 14.04 | 14.09 | 14.88 | 14.93 | 13.93 | 5.61% | 3.10% | 25073 | 3638万 | 12.05 | 18.76 | -108.12 | 57 | 爱朋医疗 | 2024-01-24 三 | 13.94 | 13.89 | 14.09 | 14.32 | 13.44 | 1.44% | 3.51% | 28403 | 3949万 | 11.41 | 17.76 | -102.38 | 58 | 爱朋医疗 | 2024-01-23 二 | 14.21 | 14.52 | 13.89 | 14.50 | 13.71 | -4.34% | 5.01% | 40570 | 5640万 | 11.25 | 17.51 | -100.93 | 59 | 爱朋医疗 | 2024-01-22 一 | 15.48 | 15.46 | 14.52 | 15.60 | 14.38 | -6.08% | 3.48% | 28162 | 4223万 | 11.76 | 18.3 | -105.51 | 60 | 爱朋医疗 | 2024-01-19 五 | 15.81 | 15.78 | 15.46 | 16.19 | 15.38 | -2.03% | 2.46% | 19886 | 3097万 | 12.52 | 19.49 | -112.34 | 61 | 爱朋医疗 | 2024-01-18 四 | 16.09 | 16.09 | 15.78 | 16.20 | 15.36 | -1.93% | 2.96% | 23995 | 3760万 | 12.78 | 19.89 | -114.66 | 62 | 爱朋医疗 | 2024-01-17 三 | 16.59 | 16.50 | 16.09 | 16.68 | 16.09 | -2.48% | 2.24% | 18106 | 2974万 | 13.03 | 20.28 | -116.92 | 63 | 爱朋医疗 | 2024-01-16 二 | 16.18 | 16.68 | 16.50 | 17.00 | 16.18 | -1.08% | 2.07% | 16794 | 2773万 | 13.36 | 20.8 | -119.9 | 64 | 爱朋医疗 | 2024-01-15 一 | 16.62 | 16.66 | 16.68 | 16.89 | 16.49 | 0.12% | 2.33% | 18884 | 3156万 | 13.51 | 21.02 | -121.2 | 65 | 爱朋医疗 | 2024-01-12 五 | 17.15 | 16.92 | 16.66 | 17.15 | 16.61 | -1.54% | 1.64% | 13287 | 2238万 | 13.49 | 21 | -121.06 | 66 | 爱朋医疗 | 2024-01-11 四 | 16.75 | 16.74 | 16.92 | 17.09 | 16.62 | 1.08% | 1.98% | 16002 | 2701万 | 13.7 | 21.33 | -122.95 | 67 | 爱朋医疗 | 2024-01-10 三 | 17.13 | 17.01 | 16.74 | 17.13 | 16.61 | -1.59% | 2.22% | 17981 | 3023万 | 13.56 | 21.1 | -121.64 | 68 | 爱朋医疗 | 2024-01-09 二 | 17.04 | 16.87 | 17.01 | 17.28 | 16.82 | 0.83% | 2.30% | 18638 | 3170万 | 13.78 | 21.44 | -123.6 | 69 | 爱朋医疗 | 2024-01-08 一 | 17.40 | 17.28 | 16.87 | 17.40 | 16.87 | -2.37% | 1.68% | 13641 | 2330万 | 13.66 | 21.26 | -122.58 | 70 | 爱朋医疗 | 2024-01-05 五 | 17.60 | 17.65 | 17.28 | 17.77 | 17.17 | -2.10% | 1.52% | 12323 | 2153万 | 14 | 21.78 | -125.56 | 71 | 爱朋医疗 | 2024-01-04 四 | 17.85 | 17.68 | 17.65 | 17.85 | 17.41 | -0.17% | 1.78% | 14452 | 2542万 | 14.3 | 22.25 | -128.25 | 72 | 爱朋医疗 | 2024-01-03 三 | 17.50 | 17.57 | 17.68 | 17.87 | 17.47 | 0.63% | 2.64% | 21347 | 3774万 | 14.32 | 22.29 | -128.47 | 73 | 爱朋医疗 | 2024-01-02 二 | 17.21 | 17.17 | 17.57 | 17.74 | 17.10 | 2.33% | 3.90% | 31605 | 5525万 | 14.23 | 22.15 | -127.67 | 74 | 爱朋医疗 | 2023-12-29 五 | 17.08 | 17.02 | 17.17 | 17.25 | 16.90 | 0.88% | 1.95% | 15824 | 2709万 | 13.91 | 21.64 | -124.76 | 75 | 爱朋医疗 | 2023-12-28 四 | 16.57 | 16.57 | 17.02 | 17.12 | 16.28 | 2.72% | 2.30% | 18602 | 3130万 | 13.79 | 21.45 | -123.67 | 76 | 爱朋医疗 | 2023-12-27 三 | 16.49 | 16.45 | 16.57 | 16.82 | 16.31 | 0.73% | 1.78% | 14440 | 2382万 | 13.42 | 20.89 | -120.4 | 77 | 爱朋医疗 | 2023-12-26 二 | 16.93 | 16.73 | 16.45 | 16.93 | 16.34 | -1.67% | 2.41% | 19541 | 3223万 | 13.32 | 20.73 | -119.53 | 78 | 爱朋医疗 | 2023-12-25 一 | 16.70 | 16.75 | 16.73 | 17.02 | 16.48 | -0.12% | 2.05% | 16564 | 2763万 | 13.55 | 21.09 | -121.57 | 79 | 爱朋医疗 | 2023-12-22 五 | 17.21 | 17.21 | 16.75 | 17.29 | 16.66 | -2.67% | 2.26% | 18328 | 3094万 | 13.57 | 21.11 | -121.71 | 80 | 爱朋医疗 | 2023-12-21 四 | 17.34 | 17.21 | 17.21 | 17.34 | 16.80 | 0.00% | 1.81% | 14682 | 2500万 | 13.94 | 21.69 | -125.06 | 81 | 爱朋医疗 | 2023-12-20 三 | 17.30 | 17.30 | 17.21 | 17.66 | 17.17 | -0.52% | 1.90% | 15354 | 2668万 | 13.94 | 21.69 | -125.06 | 82 | 爱朋医疗 | 2023-12-19 二 | 17.15 | 17.18 | 17.30 | 17.41 | 17.04 | 0.70% | 2.04% | 16504 | 2839万 | 14.01 | 21.81 | -125.71 | 83 | 爱朋医疗 | 2023-12-18 一 | 17.40 | 17.38 | 17.18 | 17.66 | 17.12 | -1.15% | 2.35% | 19014 | 3304万 | 13.91 | 21.66 | -124.84 | 84 | 爱朋医疗 | 2023-12-15 五 | 17.59 | 17.58 | 17.38 | 17.68 | 17.28 | -1.14% | 1.63% | 13174 | 2292万 | 14.08 | 21.91 | -126.29 | 85 | 爱朋医疗 | 2023-12-14 四 | 17.66 | 17.60 | 17.58 | 17.97 | 17.52 | -0.11% | 2.46% | 19964 | 3533万 | 14.24 | 22.16 | -127.74 | 86 | 爱朋医疗 | 2023-12-13 三 | 17.53 | 17.53 | 17.60 | 17.88 | 17.40 | 0.40% | 2.19% | 17744 | 3141万 | 14.26 | 22.18 | -127.89 | 87 | 爱朋医疗 | 2023-12-12 二 | 17.84 | 17.56 | 17.53 | 17.84 | 17.36 | -0.17% | 1.98% | 16036 | 2810万 | 14.2 | 22.1 | -127.38 | 88 | 爱朋医疗 | 2023-12-11 一 | 17.26 | 17.48 | 17.56 | 17.68 | 17.15 | 0.46% | 3.20% | 25940 | 4532万 | 14.22 | 22.13 | -127.6 | 89 | 爱朋医疗 | 2023-12-08 五 | 17.85 | 17.74 | 17.48 | 17.91 | 17.40 | -1.47% | 2.46% | 19892 | 3515万 | 14.16 | 22.03 | -127.02 | 90 | 爱朋医疗 | 2023-12-07 四 | 18.06 | 17.90 | 17.74 | 18.10 | 17.68 | -0.89% | 1.89% | 15300 | 2727万 | 14.37 | 22.36 | -128.91 | 91 | 爱朋医疗 | 2023-12-06 三 | 17.80 | 17.81 | 17.90 | 18.15 | 17.68 | 0.51% | 2.44% | 19794 | 3542万 | 14.5 | 22.56 | -130.07 | 92 | 爱朋医疗 | 2023-12-05 二 | 18.04 | 18.07 | 17.81 | 18.28 | 17.81 | -1.44% | 2.22% | 17969 | 3237万 | 14.43 | 22.45 | -129.42 | 93 | 爱朋医疗 | 2023-12-04 一 | 18.29 | 18.33 | 18.07 | 18.36 | 18.04 | -1.42% | 2.50% | 20279 | 3685万 | 14.64 | 22.78 | -131.3 | 94 | 爱朋医疗 | 2023-12-01 五 | 18.21 | 18.24 | 18.33 | 18.48 | 18.10 | 0.49% | 3.38% | 27343 | 5011万 | 14.85 | 23.1 | -133.19 | 95 | 爱朋医疗 | 2023-11-30 四 | 18.15 | 18.25 | 18.24 | 18.45 | 18.03 | -0.05% | 2.09% | 16898 | 3073万 | 14.77 | 22.99 | -132.54 | 96 | 爱朋医疗 | 2023-11-29 三 | 18.41 | 18.42 | 18.25 | 18.60 | 18.11 | -0.92% | 1.98% | 16038 | 2936万 | 14.78 | 23 | -132.61 | 97 | 爱朋医疗 | 2023-11-28 二 | 18.09 | 18.15 | 18.42 | 18.56 | 17.93 | 1.49% | 2.89% | 23408 | 4293万 | 14.92 | 23.22 | -133.85 | 98 | 爱朋医疗 | 2023-11-27 一 | 18.40 | 18.44 | 18.15 | 18.48 | 18.08 | -1.57% | 3.41% | 27644 | 5041万 | 14.7 | 22.88 | -131.89 | 99 | 爱朋医疗 | 2023-11-24 五 | 18.45 | 18.47 | 18.44 | 18.80 | 18.28 | -0.16% | 3.10% | 25125 | 4639万 | 14.94 | 23.24 | -133.99 | 100 | 爱朋医疗 | 2023-11-23 四 | 18.22 | 18.26 | 18.47 | 18.54 | 18.12 | 1.15% | 2.36% | 19146 | 3524万 | 14.96 | 23.28 | -134.21 | 101 | 爱朋医疗 | 2023-11-22 三 | 18.32 | 18.45 | 18.26 | 18.62 | 18.21 | -1.03% | 2.62% | 21244 | 3906万 | 14.79 | 23.02 | -132.69 | 102 | 爱朋医疗 | 2023-11-21 二 | 18.41 | 18.41 | 18.45 | 18.70 | 18.28 | 0.22% | 3.82% | 30974 | 5729万 | 14.94 | 23.26 | -134.07 | 103 | 爱朋医疗 | 2023-11-20 一 | 18.09 | 18.03 | 18.41 | 18.45 | 17.99 | 2.11% | 3.57% | 28954 | 5285万 | 14.91 | 23.21 | -133.78 | 104 | 爱朋医疗 | 2023-11-17 五 | 17.84 | 17.79 | 18.03 | 18.05 | 17.70 | 1.35% | 2.08% | 16837 | 3013万 | 14.6 | 22.73 | -131.01 | 105 | 爱朋医疗 | 2023-11-16 四 | 18.00 | 18.00 | 17.79 | 18.08 | 17.75 | -1.17% | 2.44% | 19766 | 3532万 | 14.41 | 22.42 | -129.27 | 106 | 爱朋医疗 | 2023-11-15 三 | 17.98 | 18.06 | 18.00 | 18.30 | 17.96 | -0.33% | 2.91% | 23537 | 4260万 | 14.58 | 22.69 | -130.8 | 107 | 爱朋医疗 | 2023-11-14 二 | 18.13 | 18.17 | 18.06 | 18.35 | 17.88 | -0.61% | 2.83% | 22930 | 4140万 | 14.63 | 22.76 | -131.23 | 108 | 爱朋医疗 | 2023-11-13 一 | 17.68 | 18.07 | 18.17 | 18.30 | 17.68 | 0.55% | 4.77% | 38652 | 6985万 | 14.72 | 22.9 | -132.03 | 109 | 爱朋医疗 | 2023-11-10 五 | 18.41 | 18.11 | 18.07 | 18.68 | 17.80 | -0.22% | 6.81% | 55194 | 10000万 | 14.64 | 22.78 | -131.3 | 110 | 爱朋医疗 | 2023-11-09 四 | 18.03 | 18.07 | 18.11 | 19.26 | 17.95 | 0.22% | 8.48% | 68724 | 12657万 | 14.67 | 22.83 | -131.6 | 111 | 爱朋医疗 | 2023-11-08 三 | 17.62 | 17.62 | 18.07 | 18.16 | 17.60 | 2.55% | 4.48% | 36284 | 6538万 | 14.64 | 22.78 | -131.3 | 112 | 爱朋医疗 | 2023-11-07 二 | 17.65 | 17.66 | 17.62 | 17.75 | 17.48 | -0.23% | 1.86% | 15099 | 2666万 | 14.27 | 22.21 | -128.03 | 113 | 爱朋医疗 | 2023-11-06 一 | 17.58 | 17.56 | 17.66 | 17.93 | 17.56 | 0.57% | 2.46% | 19941 | 3538万 | 14.3 | 22.26 | -128.33 | 114 | 爱朋医疗 | 2023-11-03 五 | 17.65 | 17.59 | 17.56 | 17.80 | 17.50 | -0.17% | 2.24% | 18119 | 3197万 | 14.22 | 22.13 | -127.6 | 115 | 爱朋医疗 | 2023-11-02 四 | 17.90 | 17.83 | 17.59 | 18.01 | 17.53 | -1.35% | 2.16% | 17488 | 3090万 | 14.25 | 22.17 | -127.82 | 116 | 爱朋医疗 | 2023-11-01 三 | 17.92 | 17.84 | 17.83 | 17.96 | 17.65 | -0.06% | 2.86% | 23151 | 4118万 | 14.44 | 22.47 | -129.56 | 117 | 爱朋医疗 | 2023-10-31 二 | 17.55 | 17.55 | 17.84 | 18.08 | 17.42 | 1.65% | 5.22% | 42252 | 7549万 | 14.45 | 22.49 | -129.63 | 118 | 爱朋医疗 | 2023-10-30 一 | 17.30 | 17.30 | 17.55 | 17.74 | 17.26 | 1.45% | 4.80% | 38876 | 6818万 | 14.21 | 22.12 | -127.53 | 119 | 爱朋医疗 | 2023-10-27 五 | 16.59 | 16.55 | 17.30 | 17.45 | 16.40 | 4.53% | 5.38% | 43583 | 7419万 | 14.01 | 21.81 | -125.71 | 120 | 爱朋医疗 | 2023-10-26 四 | 16.35 | 16.54 | 16.55 | 16.68 | 16.30 | 0.06% | 2.32% | 18793 | 3091万 | 13.4 | 20.86 | -120.26 | 121 | 爱朋医疗 | 2023-10-25 三 | 16.13 | 16.11 | 16.54 | 16.59 | 16.04 | 2.67% | 3.19% | 25822 | 4242万 | 13.4 | 20.85 | -120.19 | 122 | 爱朋医疗 | 2023-10-24 二 | 15.56 | 15.46 | 16.11 | 16.23 | 15.48 | 4.20% | 3.20% | 25892 | 4118万 | 13.05 | 20.31 | -117.06 | 123 | 爱朋医疗 | 2023-10-23 一 | 15.61 | 15.63 | 15.46 | 15.92 | 15.34 | -1.09% | 3.81% | 30890 | 4816万 | 12.52 | 19.49 | -112.34 | 124 | 爱朋医疗 | 2023-10-20 五 | 15.75 | 15.77 | 15.63 | 15.94 | 15.60 | -0.89% | 2.70% | 21864 | 3432万 | 12.66 | 19.7 | -40.02 | 125 | 爱朋医疗 | 2023-10-19 四 | 15.92 | 16.07 | 15.77 | 16.16 | 15.70 | -1.87% | 2.25% | 18248 | 2899万 | 12.77 | 19.88 | -40.38 | 126 | 爱朋医疗 | 2023-10-18 三 | 16.69 | 16.70 | 16.07 | 16.70 | 15.99 | -3.77% | 2.78% | 22529 | 3645万 | 13.02 | 20.26 | -41.15 | 127 | 爱朋医疗 | 2023-10-17 二 | 16.93 | 16.91 | 16.70 | 17.00 | 16.47 | -1.24% | 3.01% | 24386 | 4061万 | 13.53 | 21.05 | -42.76 | 128 | 爱朋医疗 | 2023-10-16 一 | 17.28 | 17.16 | 16.91 | 17.40 | 16.84 | -1.46% | 2.42% | 19606 | 3332万 | 13.7 | 21.31 | -43.3 | 129 | 爱朋医疗 | 2023-10-13 五 | 17.11 | 17.11 | 17.16 | 17.61 | 17.03 | 0.29% | 3.30% | 26723 | 4610万 | 13.9 | 21.63 | -43.94 | 130 | 爱朋医疗 | 2023-10-12 四 | 17.21 | 17.21 | 17.11 | 17.39 | 16.93 | -0.58% | 3.03% | 24531 | 4199万 | 13.86 | 21.57 | -43.81 | 131 | 爱朋医疗 | 2023-10-11 三 | 16.74 | 16.74 | 17.21 | 17.42 | 16.74 | 2.81% | 4.71% | 38143 | 6560万 | 13.94 | 21.69 | -44.07 | 132 | 爱朋医疗 | 2023-10-10 二 | 17.21 | 17.08 | 16.74 | 17.22 | 16.63 | -1.99% | 3.29% | 26632 | 4470万 | 13.56 | 21.1 | -42.87 | 133 | 爱朋医疗 | 2023-10-09 一 | 17.34 | 17.34 | 17.08 | 17.54 | 16.94 | -1.50% | 2.59% | 20952 | 3581万 | 13.83 | 21.53 | -43.74 | 134 | 爱朋医疗 | 2023-09-28 四 | 17.17 | 17.16 | 17.34 | 17.55 | 17.10 | 1.05% | 3.76% | 30464 | 5291万 | 14.04 | 21.86 | -44.4 | 135 | 爱朋医疗 | 2023-09-27 三 | 16.86 | 16.83 | 17.16 | 17.33 | 16.81 | 1.96% | 4.76% | 38592 | 6628万 | 13.9 | 21.63 | -43.94 | 136 | 爱朋医疗 | 2023-09-26 二 | 17.09 | 17.01 | 16.83 | 17.09 | 16.76 | -1.06% | 2.86% | 23191 | 3914万 | 13.63 | 21.21 | -43.1 | 137 | 爱朋医疗 | 2023-09-25 一 | 16.90 | 16.90 | 17.01 | 17.17 | 16.75 | 0.65% | 2.97% | 24076 | 4097万 | 13.78 | 21.44 | -43.56 | 138 | 爱朋医疗 | 2023-09-22 五 | 16.56 | 16.64 | 16.90 | 16.92 | 16.32 | 1.56% | 3.72% | 30102 | 5004万 | 13.69 | 21.3 | -43.28 | 139 | 爱朋医疗 | 2023-09-21 四 | 16.93 | 17.07 | 16.64 | 17.16 | 16.57 | -2.52% | 4.38% | 35483 | 5954万 | 13.48 | 20.97 | -42.61 | 140 | 爱朋医疗 | 2023-09-20 三 | 17.00 | 16.80 | 17.07 | 17.49 | 16.97 | 1.61% | 5.96% | 48282 | 8308万 | 13.83 | 21.52 | -43.71 | 141 | 爱朋医疗 | 2023-09-19 二 | 17.20 | 17.09 | 16.80 | 17.46 | 16.71 | -1.70% | 2.97% | 24089 | 4104万 | 13.61 | 21.18 | -43.02 | 142 | 爱朋医疗 | 2023-09-18 一 | 16.84 | 16.72 | 17.09 | 17.15 | 16.60 | 2.21% | 3.81% | 30896 | 5248万 | 13.84 | 21.54 | -43.76 | 143 | 爱朋医疗 | 2023-09-15 五 | 16.41 | 16.41 | 16.72 | 17.08 | 16.38 | 1.89% | 4.81% | 38960 | 6530万 | 13.54 | 21.08 | -42.82 | 144 | 爱朋医疗 | 2023-09-14 四 | 16.55 | 16.50 | 16.41 | 16.77 | 16.20 | -0.55% | 2.22% | 17983 | 2948万 | 13.29 | 20.68 | -42.02 | 145 | 爱朋医疗 | 2023-09-13 三 | 16.85 | 16.84 | 16.50 | 16.85 | 16.30 | -2.02% | 2.02% | 16376 | 2708万 | 13.36 | 20.8 | -42.25 | 146 | 爱朋医疗 | 2023-09-12 二 | 16.86 | 16.81 | 16.84 | 16.96 | 16.76 | 0.18% | 2.28% | 18504 | 3117万 | 13.64 | 21.23 | -43.12 | 147 | 爱朋医疗 | 2023-09-11 一 | 16.26 | 16.25 | 16.81 | 16.99 | 16.25 | 3.45% | 3.59% | 29061 | 4864万 | 13.62 | 21.19 | -43.05 | 148 | 爱朋医疗 | 2023-09-08 五 | 16.37 | 16.41 | 16.25 | 16.57 | 16.25 | -0.98% | 1.98% | 16013 | 2627万 | 13.16 | 20.48 | -41.61 | 149 | 爱朋医疗 | 2023-09-07 四 | 16.81 | 16.87 | 16.41 | 17.00 | 16.39 | -2.73% | 3.04% | 24612 | 4088万 | 13.29 | 20.68 | -42.02 | 150 | 爱朋医疗 | 2023-09-06 三 | 16.63 | 16.63 | 16.87 | 17.23 | 16.50 | 1.44% | 3.89% | 31530 | 5322万 | 13.66 | 21.26 | -43.2 | 151 | 爱朋医疗 | 2023-09-05 二 | 16.68 | 16.75 | 16.63 | 16.89 | 16.54 | -0.72% | 2.23% | 18026 | 3002万 | 13.47 | 20.96 | -42.58 | 152 | 爱朋医疗 | 2023-09-04 一 | 16.94 | 16.84 | 16.75 | 16.95 | 16.54 | -0.53% | 3.31% | 26787 | 4467万 | 13.57 | 21.11 | -42.89 | 153 | 爱朋医疗 | 2023-09-01 五 | 17.02 | 17.02 | 16.84 | 17.13 | 16.77 | -1.06% | 2.49% | 20192 | 3406万 | 13.64 | 21.23 | -43.12 | 154 | 爱朋医疗 | 2023-08-31 四 | 17.22 | 17.21 | 17.02 | 17.29 | 16.70 | -1.10% | 3.26% | 26387 | 4468万 | 13.79 | 21.45 | -43.58 | 155 | 爱朋医疗 | 2023-08-30 三 | 16.70 | 16.80 | 17.21 | 17.30 | 16.62 | 2.44% | 4.68% | 37937 | 6473万 | 13.94 | 21.69 | -44.07 | 156 | 爱朋医疗 | 2023-08-29 二 | 16.09 | 16.07 | 16.80 | 16.83 | 15.90 | 4.54% | 5.06% | 40944 | 6769万 | 13.61 | 21.18 | -43.02 | 157 | 爱朋医疗 | 2023-08-28 一 | 16.51 | 15.63 | 16.07 | 16.59 | 15.98 | 2.82% | 5.68% | 42342 | 6928万 | 11.97 | 20.26 | -31.56 | 158 | 爱朋医疗 | 2023-08-25 五 | 16.12 | 16.06 | 15.63 | 16.24 | 15.56 | -2.68% | 3.07% | 22865 | 3615万 | 11.64 | 19.7 | -30.7 | 159 | 爱朋医疗 | 2023-08-23 三 | 16.28 | 16.36 | 16.01 | 16.44 | 15.99 | -2.14% | 4.19% | 31195 | 5045万 | 11.92 | 20.18 | -31.45 | 160 | 爱朋医疗 | 2023-08-22 二 | 16.22 | 16.22 | 16.36 | 16.72 | 15.97 | 0.86% | 5.88% | 43829 | 7090万 | 12.18 | 20.62 | -32.13 |
|
行情刷新 | 流通股东
|