爱朋医疗（300753）历史行情

以下为爱朋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	21.000	20.250	21.720	20.050	-0.410	-1.985%	442.31万	0.92亿	4.994%
2026-10-07	20.820	20.660	21.080	20.570	0.120	0.584%	335.71万	0.70亿	3.790%
2026-10-06	20.820	20.660	21.080	20.570	0.120	0.584%	335.71万	0.70亿	3.790%
2026-10-05	20.820	20.660	21.080	20.570	0.120	0.584%	335.71万	0.70亿	3.790%
2026-10-02	20.820	20.660	21.080	20.570	0.120	0.584%	335.71万	0.70亿	3.790%
2026-10-01	20.820	20.660	21.080	20.570	0.120	0.584%	335.71万	0.70亿	3.790%
2026-09-30	20.820	20.660	21.080	20.570	0.120	0.584%	3.36万	0.00亿	0.000%
2026-09-29	20.550	20.540	20.990	20.070	-0.010	-0.049%	2.79万	0.00亿	0.000%
2026-09-28	21.030	20.550	21.280	20.480	-0.620	-2.929%	3.68万	0.00亿	0.000%
2026-09-27	21.360	21.170	21.930	21.050	-0.180	-0.843%	432.89万	0.93亿	4.888%
2026-09-24	21.360	21.170	21.930	21.050	-0.180	-0.843%	4.33万	0.00亿	0.000%
2026-09-23	21.510	21.350	21.780	21.250	-0.380	-1.749%	3.61万	0.00亿	0.000%
2026-09-22	21.070	21.730	21.840	20.900	0.480	2.259%	7.15万	0.00亿	0.000%
2026-09-21	21.150	21.250	21.580	20.930	0.890	4.371%	8.34万	0.00亿	0.000%
2026-09-18	20.250	20.360	20.680	20.200	0.190	0.942%	4.13万	0.00亿	0.000%
2026-09-17	19.840	20.170	20.220	19.810	0.180	0.900%	3.68万	0.00亿	0.000%
2026-09-16	19.650	19.990	20.240	19.600	0.090	0.452%	6.10万	0.00亿	0.000%
2026-09-15	21.000	19.900	21.320	19.900	-0.470	-2.307%	8.67万	0.00亿	0.000%
2026-09-14	20.060	20.370	20.450	19.760	0.360	1.799%	3.46万	0.00亿	0.000%
2026-09-11	20.580	20.010	20.580	19.700	-0.710	-3.427%	3.63万	0.00亿	0.000%
2026-09-10	21.200	20.720	21.200	20.580	-0.600	-2.814%	3.69万	0.00亿	0.000%
2026-09-09	21.840	21.320	22.180	21.230	-0.640	-2.914%	5.37万	0.00亿	0.000%
2026-09-08	21.980	21.960	22.080	21.600	0.110	0.503%	3.17万	0.00亿	0.000%
2026-09-07	21.680	21.850	21.950	21.580	0.010	0.046%	2.82万	0.00亿	0.000%
2026-09-04	22.330	21.840	22.520	21.610	-0.250	-1.132%	4.42万	0.00亿	0.000%
2026-09-03	22.500	22.090	22.890	22.010	-0.350	-1.560%	4.02万	0.00亿	0.000%
2026-09-02	22.500	22.440	22.820	21.970	-0.400	-1.751%	5.16万	0.00亿	0.000%
2026-09-01	21.880	22.840	23.020	21.710	0.960	4.388%	8.29万	0.00亿	0.000%
2026-08-31	21.600	21.880	21.930	21.420	0.020	0.091%	3.13万	0.00亿	0.000%
2026-08-28	22.520	21.860	22.520	21.700	-0.360	-1.620%	4.50万	0.00亿	0.000%
2026-08-27	21.800	22.220	22.250	21.620	0.190	0.862%	4.86万	0.00亿	0.000%
2026-08-26	22.120	22.030	22.790	21.510	-0.630	-2.780%	7.96万	0.00亿	0.000%
2026-08-25	21.660	22.660	22.840	21.200	1.510	7.139%	8.90万	0.00亿	0.000%
2026-08-24	22.000	21.150	22.200	20.990	-1.000	-4.515%	4.84万	0.00亿	0.000%
2026-08-21	22.870	22.150	23.010	21.840	-1.030	-4.443%	6.75万	0.00亿	0.000%
2026-08-20	22.910	23.180	23.930	22.800	0.920	4.133%	10.07万	0.00亿	0.000%
2026-08-19	23.410	22.260	23.580	22.140	-1.450	-6.116%	8.18万	0.00亿	0.000%
2026-08-18	23.940	23.710	24.160	23.400	-0.570	-2.348%	7.41万	0.00亿	0.000%
2026-08-17	24.410	24.280	24.580	23.700	-0.130	-0.533%	8.52万	0.00亿	0.000%
2026-08-14	24.900	24.410	25.250	24.020	-0.470	-1.889%	13.23万	0.00亿	0.000%
2026-08-13	25.300	24.880	25.900	24.470	-0.420	-1.660%	20.94万	0.00亿	0.000%
2026-08-12	23.610	25.300	27.380	23.480	1.420	5.946%	25.59万	0.00亿	0.000%
2026-08-11	23.460	23.880	24.500	23.170	0.000	0.000%	15.90万	0.00亿	0.000%
2026-08-10	23.300	23.880	24.690	23.300	0.340	1.444%	18.27万	0.00亿	0.000%
2026-08-07	23.070	23.540	23.980	22.710	0.570	2.481%	20.00万	0.00亿	0.000%
2026-08-06	23.540	22.970	24.400	22.850	-0.730	-3.080%	21.60万	0.00亿	0.000%
2026-08-05	23.400	23.700	23.740	22.820	0.070	0.296%	16.58万	0.00亿	0.000%
2026-08-04	22.860	23.630	23.870	22.550	1.030	4.558%	18.04万	0.00亿	0.000%
2026-08-03	22.490	22.600	22.740	22.100	-0.360	-1.568%	13.48万	0.00亿	0.000%
2026-07-31	21.020	22.960	23.500	21.000	0.660	2.960%	21.90万	0.00亿	0.000%
2026-07-30	22.820	22.300	23.880	22.200	-1.280	-5.428%	24.32万	0.00亿	0.000%
2026-07-29	25.680	23.580	25.880	22.920	-2.400	-9.238%	33.06万	0.00亿	0.000%
2026-07-28	22.710	25.980	26.290	22.500	4.070	18.576%	39.25万	0.00亿	0.000%
2026-07-27	18.500	21.910	21.910	18.500	3.650	19.989%	15.11万	0.00亿	0.000%
2026-07-24	18.750	18.260	20.250	18.260	-0.690	-3.641%	11.81万	0.00亿	0.000%
2026-07-23	18.380	18.950	19.140	18.010	0.790	4.350%	7.74万	0.00亿	0.000%
2026-07-22	18.330	18.160	18.860	18.050	-0.440	-2.366%	7.81万	0.00亿	0.000%
2026-07-21	18.680	18.600	18.780	16.910	-0.420	-2.208%	11.99万	0.00亿	0.000%
2026-07-20	19.210	19.020	20.660	18.520	-0.480	-2.462%	11.20万	0.00亿	0.000%
2026-07-17	21.090	19.500	21.570	19.400	-1.920	-8.964%	14.09万	0.00亿	0.000%
2026-07-16	19.650	21.420	22.480	19.280	1.820	9.286%	17.25万	0.00亿	0.000%
2026-07-15	19.040	19.600	20.090	18.850	0.400	2.083%	6.44万	0.00亿	0.000%
2026-07-14	18.500	19.200	19.570	18.410	0.680	3.672%	6.64万	0.00亿	0.000%
2026-07-13	19.300	18.520	19.680	18.500	-0.960	-4.928%	4.95万	0.00亿	0.000%
2026-07-10	18.590	19.480	19.940	18.150	0.880	4.731%	7.49万	0.00亿	0.000%
2026-07-09	18.530	18.600	19.280	18.060	-0.050	-0.268%	5.13万	0.00亿	0.000%
2026-07-08	19.460	18.650	19.510	18.620	-0.680	-3.518%	4.76万	0.00亿	0.000%
2026-07-07	20.250	19.330	20.250	19.220	-1.160	-5.661%	7.14万	0.00亿	0.000%
2026-07-06	20.600	20.490	21.440	20.290	-0.200	-0.967%	10.50万	0.00亿	0.000%
2026-07-03	20.270	20.690	20.870	19.950	0.550	2.731%	6.75万	0.00亿	0.000%
2026-07-02	19.920	20.140	20.890	19.920	0.240	1.206%	8.13万	0.00亿	0.000%
2026-07-01	18.990	19.900	20.490	18.600	0.970	5.124%	11.17万	0.00亿	0.000%
2026-06-30	19.320	18.930	19.580	18.820	-0.650	-3.320%	6.71万	0.00亿	0.000%
2026-06-29	19.060	19.580	20.100	18.360	0.780	4.149%	10.41万	0.00亿	0.000%
2026-06-26	20.110	18.800	20.740	18.800	-1.230	-6.141%	9.84万	0.00亿	0.000%
2026-06-25	21.300	20.030	21.480	19.700	-1.810	-8.288%	14.25万	0.00亿	0.000%
2026-06-24	21.300	21.840	24.150	21.260	1.230	5.968%	18.29万	0.00亿	0.000%
2026-06-23	20.180	20.610	21.400	20.180	0.240	1.178%	4.89万	0.00亿	0.000%
2026-06-22	20.440	20.370	20.580	19.530	-0.340	-1.642%	4.72万	0.00亿	0.000%
2026-06-18	20.620	20.710	21.490	20.500	-0.120	-0.576%	3.39万	0.00亿	0.000%
2026-06-17	20.850	20.830	21.260	20.570	-0.070	-0.335%	2.86万	0.00亿	0.000%
2026-06-16	20.930	20.900	21.060	20.330	-0.030	-0.143%	2.83万	0.00亿	0.000%
2026-06-15	20.750	20.930	21.200	20.450	0.430	2.098%	3.32万	0.00亿	0.000%
2026-06-12	20.340	20.500	20.640	20.050	0.380	1.889%	2.66万	0.00亿	0.000%
2026-06-11	20.420	20.120	20.510	19.800	-0.430	-2.092%	2.75万	0.00亿	0.000%
2026-06-10	20.730	20.550	20.980	20.060	-0.500	-2.375%	3.15万	0.00亿	0.000%
2026-06-09	21.480	21.050	21.490	20.660	0.070	0.334%	2.70万	0.00亿	0.000%
2026-06-08	21.390	20.980	21.950	20.610	-0.750	-3.451%	3.36万	0.00亿	0.000%
2026-06-05	21.760	21.730	22.160	21.270	-0.020	-0.092%	2.89万	0.00亿	0.000%
2026-06-04	22.130	21.750	22.200	21.530	-0.350	-1.584%	2.31万	0.00亿	0.000%
2026-06-03	22.190	22.100	22.370	21.790	-0.330	-1.471%	2.92万	0.00亿	0.000%
2026-06-02	22.340	22.430	22.600	21.360	0.090	0.403%	4.16万	0.00亿	0.000%
2026-06-01	22.090	22.340	22.870	22.080	0.100	0.450%	2.93万	0.00亿	0.000%
2026-05-29	23.350	22.240	23.670	22.110	-1.120	-4.795%	3.48万	0.00亿	0.000%
2026-05-28	23.260	23.360	23.620	22.800	0.110	0.473%	3.07万	0.00亿	0.000%
2026-05-27	23.800	23.250	24.220	23.060	-0.550	-2.311%	3.40万	0.00亿	0.000%
2026-05-26	24.540	23.800	24.540	23.530	-0.890	-3.605%	4.35万	0.00亿	0.000%
2026-05-25	25.170	24.690	25.800	24.200	-0.480	-1.907%	3.70万	0.00亿	0.000%
2026-05-22	24.820	25.170	25.380	24.420	0.550	2.234%	3.49万	0.00亿	0.000%
2026-05-21	25.480	24.620	26.310	24.600	-1.170	-4.537%	6.22万	0.00亿	0.000%
2026-05-20	27.380	25.790	27.380	25.650	-1.830	-6.626%	9.32万	0.00亿	0.000%
2026-05-19	27.840	27.620	29.200	27.370	0.610	2.258%	11.38万	0.00亿	0.000%
2026-05-18	27.560	27.010	27.560	26.910	-0.490	-1.782%	2.95万	0.00亿	0.000%
2026-05-15	27.620	27.500	28.180	27.230	-0.210	-0.758%	3.15万	0.00亿	0.000%
2026-05-14	28.870	27.710	29.040	27.710	-1.140	-3.951%	3.79万	0.00亿	0.000%
2026-05-13	28.490	28.850	29.110	28.300	0.230	0.804%	3.22万	0.00亿	0.000%
2026-05-12	29.060	28.620	29.360	28.260	-0.290	-1.003%	3.42万	0.00亿	0.000%
2026-05-11	28.800	28.910	29.060	28.330	0.020	0.069%	4.65万	0.00亿	0.000%
2026-05-08	28.650	28.890	28.920	28.210	0.490	1.725%	4.58万	0.00亿	0.000%
2026-05-07	27.870	28.400	28.500	27.700	0.580	2.085%	4.46万	0.00亿	0.000%
2026-05-06	27.280	27.820	28.280	27.230	0.540	1.979%	4.04万	0.00亿	0.000%
2026-04-30	27.040	27.280	27.310	26.810	0.300	1.112%	2.72万	0.00亿	0.000%
2026-04-29	26.480	26.980	27.290	26.370	0.480	1.811%	2.48万	0.00亿	0.000%
2026-04-28	27.400	26.500	27.410	26.290	-0.980	-3.566%	3.60万	0.00亿	0.000%
2026-04-27	26.730	27.480	27.640	26.570	0.800	2.999%	4.16万	0.00亿	0.000%
2026-04-24	26.950	26.680	27.380	26.510	-0.490	-1.803%	2.75万	0.00亿	0.000%
2026-04-23	27.620	27.170	28.200	26.930	-0.590	-2.125%	3.48万	0.00亿	0.000%
2026-04-22	27.560	27.760	27.840	27.230	-0.070	-0.252%	3.10万	0.00亿	0.000%
2026-04-21	28.220	27.830	28.520	27.550	-0.540	-1.903%	4.10万	0.00亿	0.000%
2026-04-20	28.150	28.370	28.470	27.980	0.190	0.674%	2.83万	0.00亿	0.000%
2026-04-17	28.340	28.180	28.400	27.850	-0.300	-1.053%	3.35万	0.00亿	0.000%
2026-04-16	28.160	28.480	28.580	27.800	0.340	1.208%	3.55万	0.00亿	0.000%
2026-04-15	28.840	28.140	28.840	28.020	-0.500	-1.746%	3.35万	0.00亿	0.000%
2026-04-14	28.410	28.640	28.640	28.100	0.470	1.668%	3.60万	0.00亿	0.000%
2026-04-13	27.780	28.170	28.330	27.660	0.000	0.000%	3.32万	0.00亿	0.000%
2026-04-10	27.900	28.000	28.380	27.720	0.000	0.000%	3.61万	0.00亿	0.000%
2026-04-09	28.220	27.700	28.310	27.630	0.000	0.000%	3.70万	0.00亿	0.000%
2026-04-08	27.800	28.520	28.530	27.690	0.000	0.000%	4.75万	0.00亿	0.000%
2026-04-07	26.560	27.230	27.550	26.560	0.000	0.000%	4.68万	0.00亿	0.000%
2026-04-03	27.710	26.510	27.770	26.460	0.000	0.000%	6.50万	0.00亿	0.000%
2026-04-02	29.200	27.780	29.800	27.570	0.000	0.000%	8.74万	0.00亿	0.000%
2026-04-01	27.990	28.270	28.280	27.700	0.000	0.000%	3.99万	0.00亿	0.000%