阳普医疗（300030）历史行情

以下为阳普医疗近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	6.950	6.860	7.010	6.790	-0.060	-0.867%	6.43万	0.00亿	0.000%
2026-10-07	6.920	6.920	6.970	6.870	0.020	0.290%	580.52万	0.40亿	2.132%
2026-10-06	6.920	6.920	6.970	6.870	0.020	0.290%	580.52万	0.40亿	2.132%
2026-10-05	6.920	6.920	6.970	6.870	0.020	0.290%	580.52万	0.40亿	2.132%
2026-10-02	6.920	6.920	6.970	6.870	0.020	0.290%	580.52万	0.40亿	2.132%
2026-10-01	6.920	6.920	6.970	6.870	0.020	0.290%	580.52万	0.40亿	2.132%
2026-09-30	6.920	6.920	6.970	6.870	0.020	0.290%	5.81万	0.00亿	0.000%
2026-09-29	6.810	6.900	6.950	6.760	0.040	0.583%	4.65万	0.00亿	0.000%
2026-09-28	6.840	6.860	6.900	6.750	0.050	0.734%	5.12万	0.00亿	0.000%
2026-09-27	6.780	6.810	6.920	6.770	0.000	0.000%	423.25万	0.29亿	1.555%
2026-09-24	6.780	6.810	6.920	6.770	0.000	0.000%	4.23万	0.00亿	0.000%
2026-09-23	6.940	6.810	6.950	6.770	-0.110	-1.590%	5.12万	0.00亿	0.000%
2026-09-22	6.850	6.920	6.960	6.760	0.070	1.022%	5.85万	0.00亿	0.000%
2026-09-21	6.590	6.850	6.880	6.560	0.290	4.421%	7.69万	0.00亿	0.000%
2026-09-18	6.590	6.560	6.720	6.510	0.000	0.000%	5.12万	0.00亿	0.000%
2026-09-17	6.440	6.560	6.610	6.390	0.110	1.705%	5.79万	0.00亿	0.000%
2026-09-16	6.380	6.450	6.510	6.300	0.040	0.624%	4.79万	0.00亿	0.000%
2026-09-15	6.690	6.410	6.740	6.410	-0.290	-4.328%	6.52万	0.00亿	0.000%
2026-09-14	6.650	6.700	6.770	6.550	0.080	1.208%	5.69万	0.00亿	0.000%
2026-09-11	6.770	6.620	6.800	6.540	-0.190	-2.790%	5.18万	0.00亿	0.000%
2026-09-10	6.910	6.810	6.930	6.780	-0.100	-1.447%	4.50万	0.00亿	0.000%
2026-09-09	6.920	6.910	6.950	6.850	-0.060	-0.861%	4.08万	0.00亿	0.000%
2026-09-08	6.820	6.970	6.980	6.800	0.150	2.199%	5.34万	0.00亿	0.000%
2026-09-07	6.810	6.820	6.870	6.760	0.000	0.000%	4.94万	0.00亿	0.000%
2026-09-04	6.830	6.820	6.940	6.780	0.000	0.000%	5.38万	0.00亿	0.000%
2026-09-03	6.940	6.820	7.020	6.770	-0.120	-1.729%	4.94万	0.00亿	0.000%
2026-09-02	6.880	6.940	6.990	6.840	-0.050	-0.715%	5.35万	0.00亿	0.000%
2026-09-01	6.920	6.990	7.010	6.860	0.100	1.451%	8.23万	0.00亿	0.000%
2026-08-31	6.940	6.890	6.950	6.840	-0.090	-1.289%	7.31万	0.00亿	0.000%
2026-08-28	6.930	6.980	7.010	6.880	0.060	0.867%	5.09万	0.00亿	0.000%
2026-08-27	6.880	6.920	7.020	6.880	-0.040	-0.575%	5.22万	0.00亿	0.000%
2026-08-26	6.960	6.960	7.090	6.900	-0.030	-0.429%	6.66万	0.00亿	0.000%
2026-08-25	6.740	6.990	7.010	6.690	0.250	3.709%	7.68万	0.00亿	0.000%
2026-08-24	6.830	6.740	6.870	6.660	-0.090	-1.318%	8.58万	0.00亿	0.000%
2026-08-21	6.970	6.830	6.970	6.700	-0.180	-2.568%	10.46万	0.00亿	0.000%
2026-08-20	6.830	7.010	7.150	6.830	0.310	4.627%	11.52万	0.00亿	0.000%
2026-08-19	6.760	6.700	6.940	6.660	-0.130	-1.903%	9.25万	0.00亿	0.000%
2026-08-18	6.990	6.830	6.990	6.770	-0.140	-2.009%	9.71万	0.00亿	0.000%
2026-08-17	6.920	6.970	7.000	6.710	-0.010	-0.143%	11.79万	0.00亿	0.000%
2026-08-14	6.910	6.980	7.100	6.840	0.060	0.867%	6.06万	0.00亿	0.000%
2026-08-13	6.880	6.920	7.050	6.790	0.040	0.581%	7.11万	0.00亿	0.000%
2026-08-12	6.820	6.880	6.910	6.800	0.060	0.880%	4.79万	0.00亿	0.000%
2026-08-11	6.860	6.820	6.900	6.780	-0.070	-1.016%	5.15万	0.00亿	0.000%
2026-08-10	6.750	6.890	6.910	6.710	0.140	2.074%	10.14万	0.00亿	0.000%
2026-08-07	6.590	6.750	6.760	6.450	0.160	2.428%	7.39万	0.00亿	0.000%
2026-08-06	6.490	6.590	6.610	6.450	0.100	1.541%	6.85万	0.00亿	0.000%
2026-08-05	6.550	6.490	6.630	6.440	-0.050	-0.765%	6.87万	0.00亿	0.000%
2026-08-04	6.550	6.540	6.610	6.500	0.040	0.615%	5.91万	0.00亿	0.000%
2026-08-03	6.340	6.500	6.530	6.280	0.150	2.362%	8.13万	0.00亿	0.000%
2026-07-31	6.120	6.350	6.350	6.120	0.230	3.758%	7.19万	0.00亿	0.000%
2026-07-30	6.200	6.120	6.340	6.080	-0.100	-1.608%	7.05万	0.00亿	0.000%
2026-07-29	6.120	6.220	6.280	6.110	0.100	1.634%	8.11万	0.00亿	0.000%
2026-07-28	6.050	6.120	6.280	6.000	0.020	0.328%	6.38万	0.00亿	0.000%
2026-07-27	5.800	6.100	6.100	5.760	0.300	5.172%	9.33万	0.00亿	0.000%
2026-07-24	5.960	5.800	6.020	5.780	-0.180	-3.010%	7.18万	0.00亿	0.000%
2026-07-23	5.800	5.980	6.000	5.720	0.170	2.926%	8.18万	0.00亿	0.000%
2026-07-22	5.900	5.810	6.120	5.780	-0.150	-2.517%	9.51万	0.00亿	0.000%
2026-07-21	6.050	5.960	6.110	5.640	-0.140	-2.295%	10.97万	0.00亿	0.000%
2026-07-20	6.240	6.100	6.380	5.950	-0.120	-1.929%	11.33万	0.00亿	0.000%
2026-07-17	6.610	6.220	6.700	6.180	-0.450	-6.747%	12.69万	0.00亿	0.000%
2026-07-16	6.400	6.670	6.750	6.370	0.180	2.773%	12.41万	0.00亿	0.000%
2026-07-15	6.220	6.490	6.570	6.220	0.180	2.853%	10.41万	0.00亿	0.000%
2026-07-14	6.030	6.310	6.330	5.990	0.250	4.125%	9.04万	0.00亿	0.000%
2026-07-13	6.160	6.060	6.270	6.030	-0.110	-1.783%	7.81万	0.00亿	0.000%
2026-07-10	5.970	6.170	6.300	5.880	0.190	3.177%	8.88万	0.00亿	0.000%
2026-07-09	5.990	5.980	6.120	5.810	-0.010	-0.167%	5.52万	0.00亿	0.000%
2026-07-08	6.060	5.990	6.080	5.900	-0.080	-1.318%	5.63万	0.00亿	0.000%
2026-07-07	6.290	6.070	6.310	6.030	-0.250	-3.956%	6.68万	0.00亿	0.000%
2026-07-06	6.290	6.320	6.460	6.200	0.030	0.477%	9.28万	0.00亿	0.000%
2026-07-03	6.180	6.290	6.320	6.060	0.230	3.795%	9.58万	0.00亿	0.000%
2026-07-02	6.150	6.060	6.260	6.030	-0.080	-1.303%	8.84万	0.00亿	0.000%
2026-07-01	5.810	6.140	6.190	5.770	0.330	5.680%	10.71万	0.00亿	0.000%
2026-06-30	5.970	5.810	6.010	5.760	-0.180	-3.005%	9.36万	0.00亿	0.000%
2026-06-29	5.830	5.990	6.000	5.610	0.140	2.393%	11.13万	0.00亿	0.000%
2026-06-26	5.910	5.850	6.030	5.790	-0.210	-3.465%	7.29万	0.00亿	0.000%
2026-06-25	6.180	6.060	6.250	5.970	-0.200	-3.195%	7.73万	0.00亿	0.000%
2026-06-24	6.480	6.260	6.510	6.200	-0.220	-3.395%	7.83万	0.00亿	0.000%
2026-06-23	6.280	6.480	6.590	6.200	0.190	3.021%	9.11万	0.00亿	0.000%
2026-06-22	6.200	6.290	6.320	5.980	0.070	1.125%	7.65万	0.00亿	0.000%
2026-06-18	6.190	6.220	6.330	6.120	-0.010	-0.161%	6.42万	0.00亿	0.000%
2026-06-17	6.350	6.230	6.360	6.180	-0.120	-1.890%	5.82万	0.00亿	0.000%
2026-06-16	6.360	6.350	6.400	6.180	-0.050	-0.781%	7.21万	0.00亿	0.000%
2026-06-15	6.510	6.400	6.660	6.320	-0.060	-0.929%	7.21万	0.00亿	0.000%
2026-06-12	6.410	6.460	6.520	6.260	0.090	1.413%	6.21万	0.00亿	0.000%
2026-06-11	6.400	6.370	6.490	6.230	-0.100	-1.546%	5.76万	0.00亿	0.000%
2026-06-10	6.560	6.470	6.570	6.300	-0.100	-1.522%	7.21万	0.00亿	0.000%
2026-06-09	6.620	6.570	6.680	6.450	0.040	0.613%	5.86万	0.00亿	0.000%
2026-06-08	6.580	6.530	6.800	6.390	-0.220	-3.259%	8.49万	0.00亿	0.000%
2026-06-05	6.640	6.750	6.840	6.560	0.110	1.657%	6.57万	0.00亿	0.000%
2026-06-04	6.740	6.640	6.810	6.560	-0.150	-2.209%	6.25万	0.00亿	0.000%
2026-06-03	6.860	6.790	6.900	6.730	-0.080	-1.164%	5.70万	0.00亿	0.000%
2026-06-02	7.160	6.870	7.170	6.860	-0.220	-3.103%	7.14万	0.00亿	0.000%
2026-06-01	6.950	7.090	7.170	6.820	0.120	1.722%	7.97万	0.00亿	0.000%
2026-05-29	7.030	6.970	7.180	6.910	-0.060	-0.853%	7.91万	0.00亿	0.000%
2026-05-28	7.040	7.030	7.100	6.820	0.000	0.000%	9.12万	0.00亿	0.000%
2026-05-27	7.300	7.030	7.300	6.910	-0.220	-3.034%	9.49万	0.00亿	0.000%
2026-05-26	7.520	7.250	7.530	7.190	-0.310	-4.101%	7.50万	0.00亿	0.000%
2026-05-25	7.710	7.560	7.880	7.470	-0.210	-2.703%	7.48万	0.00亿	0.000%
2026-05-22	7.770	7.770	7.820	7.530	0.090	1.172%	6.16万	0.00亿	0.000%
2026-05-21	7.990	7.680	8.130	7.630	-0.260	-3.275%	7.56万	0.00亿	0.000%
2026-05-20	8.160	7.940	8.170	7.900	-0.220	-2.696%	6.49万	0.00亿	0.000%
2026-05-19	8.110	8.160	8.250	8.060	0.070	0.865%	6.37万	0.00亿	0.000%
2026-05-18	8.160	8.090	8.180	7.940	-0.060	-0.736%	7.87万	0.00亿	0.000%
2026-05-15	8.220	8.150	8.320	8.040	-0.110	-1.332%	8.76万	0.00亿	0.000%
2026-05-14	8.340	8.260	8.370	8.250	-0.060	-0.721%	7.90万	0.00亿	0.000%
2026-05-13	8.350	8.320	8.380	8.250	-0.010	-0.120%	8.08万	0.00亿	0.000%
2026-05-12	8.530	8.330	8.530	8.270	-0.230	-2.687%	10.18万	0.00亿	0.000%
2026-05-11	8.460	8.560	8.570	8.350	0.110	1.302%	13.78万	0.00亿	0.000%
2026-05-08	8.330	8.450	8.500	8.330	0.100	1.198%	11.26万	0.00亿	0.000%
2026-05-07	8.350	8.350	8.510	8.320	-0.050	-0.595%	12.78万	0.00亿	0.000%
2026-05-06	8.280	8.400	8.470	8.280	0.080	0.962%	14.69万	0.00亿	0.000%
2026-04-30	8.140	8.320	8.390	8.100	0.150	1.836%	13.62万	0.00亿	0.000%
2026-04-29	7.940	8.170	8.260	7.910	0.170	2.125%	13.68万	0.00亿	0.000%
2026-04-28	7.970	8.000	8.200	7.950	-0.010	-0.125%	16.08万	0.00亿	0.000%
2026-04-27	7.920	8.010	8.040	7.760	0.030	0.376%	18.19万	0.00亿	0.000%
2026-04-24	8.090	7.980	8.310	7.880	-0.150	-1.845%	23.05万	0.00亿	0.000%
2026-04-23	8.490	8.130	8.580	8.060	-0.250	-2.983%	29.24万	0.00亿	0.000%
2026-04-22	8.040	8.380	9.000	8.040	0.680	8.831%	34.69万	0.00亿	0.000%
2026-04-21	7.730	7.700	7.750	7.650	-0.020	-0.259%	4.80万	0.00亿	0.000%
2026-04-20	7.650	7.720	7.740	7.500	0.080	1.047%	5.70万	0.00亿	0.000%
2026-04-17	7.780	7.640	7.810	7.600	-0.140	-1.799%	5.46万	0.00亿	0.000%
2026-04-16	7.720	7.780	7.820	7.610	0.080	1.039%	6.25万	0.00亿	0.000%
2026-04-15	7.720	7.700	7.880	7.630	0.050	0.654%	7.66万	0.00亿	0.000%
2026-04-14	7.890	7.650	7.890	7.470	-0.100	-1.290%	10.16万	0.00亿	0.000%
2026-04-13	7.700	7.750	7.790	7.600	0.000	0.000%	7.52万	0.00亿	0.000%
2026-04-10	7.660	7.710	7.820	7.530	0.000	0.000%	9.32万	0.00亿	0.000%
2026-04-09	7.900	7.590	7.990	7.550	0.000	0.000%	9.05万	0.00亿	0.000%
2026-04-08	7.980	7.980	7.980	7.730	0.000	0.000%	8.11万	0.00亿	0.000%
2026-04-07	7.540	7.670	7.730	7.370	0.000	0.000%	7.65万	0.00亿	0.000%
2026-04-03	7.860	7.420	7.900	7.370	0.000	0.000%	7.59万	0.00亿	0.000%
2026-04-02	7.890	7.840	7.960	7.800	0.000	0.000%	7.72万	0.00亿	0.000%
2026-04-01	7.800	7.890	7.900	7.690	0.000	0.000%	6.64万	0.00亿	0.000%