阳普医疗( 300030.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 6.76 | 6.81 | 6.66 | 6.67 | -0.89% | -0.95% | -3.57% | 2,560,400 | 17,241,000 | 60% | 6.73 | -0.49% | 6.78 | -0.53% | 6.82 | -0.79% | 6.92 | -0.42% | -1.25% |  |
| 2023-01-10 | 6.86 | 6.86 | 6.72 | 6.73 | -1.61% | -0.55% | -3.11% | 2,802,000 | 18,961,000 | 54% | 6.77 | -1.01% | 6.82 | -0.57% | 6.88 | -0.59% | 6.95 | -1.04% | -1.57% | |
| 2023-01-09 | 6.80 | 6.88 | 6.78 | 6.84 | 0.74% | 0.06% | -2.55% | 2,778,500 | 18,993,000 | 49% | 6.84 | 0.03% | 6.86 | -0.75% | 6.92 | -0.06% | 7.02 | -0.95% | -1.73% | |
| 2023-01-06 | 6.97 | 6.98 | 6.77 | 6.79 | -1.74% | -0.64% | -4.18% | 4,609,200 | 31,500,000 | 75% | 6.83 | -0.83% | 6.91 | -0.80% | 6.92 | -0.42% | 7.09 | -0.85% | -1.94% | |
| 2023-01-05 | 6.98 | 7.02 | 6.83 | 6.91 | -1.14% | 0.28% | -3.32% | 4,151,000 | 28,605,000 | 66% | 6.89 | -1.40% | 6.96 | 0.06% | 6.95 | -0.46% | 7.15 | -0.92% | -1.92% | |
| 2023-01-04 | 7.05 | 7.07 | 6.92 | 6.99 | -0.85% | 0.01% | -3.09% | 4,814,200 | 33,647,000 | 73% | 6.99 | -0.21% | 6.96 | 0.07% | 6.98 | -0.11% | 7.21 | -0.99% | -1.80% | |
| 2023-01-03 | 6.84 | 7.05 | 6.84 | 7.05 | 2.32% | 0.66% | -3.23% | 4,320,600 | 30,260,000 | 63% | 7.00 | 1.73% | 6.95 | -0.29% | 6.99 | -1.27% | 7.29 | -1.75% | -1.67% | |
| 2022-12-30 | 6.89 | 7.00 | 6.80 | 6.89 | -0.43% | 0.07% | -7.08% | 4,680,300 | 32,226,000 | 58% | 6.89 | -1.29% | 6.97 | -0.51% | 7.08 | -1.52% | 7.42 | -2.07% | -1.48% | |
| 2022-12-29 | 7.00 | 7.09 | 6.89 | 6.92 | -2.26% | -0.79% | -8.61% | 5,021,000 | 35,023,000 | 56% | 6.98 | -1.02% | 7.01 | -1.81% | 7.19 | -1.09% | 7.57 | -1.41% | -1.24% | |
| 2022-12-28 | 6.95 | 7.14 | 6.91 | 7.08 | 1.29% | 0.47% | -7.81% | 5,592,500 | 39,409,000 | 56% | 7.05 | 0.59% | 7.14 | -1.69% | 7.27 | -1.24% | 7.68 | -2.05% | -1.07% | |
| 2022-12-27 | 7.36 | 7.36 | 6.83 | 6.99 | -5.03% | -0.23% | -10.85% | 11,309,400 | 79,237,000 | 94% | 7.01 | -5.39% | 7.26 | -2.88% | 7.36 | -2.50% | 7.84 | -3.66% | -0.85% | |
| 2022-12-26 | 7.46 | 7.60 | 7.32 | 7.36 | -3.41% | -0.61% | -9.57% | 7,551,600 | 55,919,000 | 58% | 7.41 | -1.62% | 7.48 | -0.88% | 7.55 | -1.97% | 8.14 | -2.64% | -0.39% | |
| 2022-12-23 | 7.37 | 7.64 | 7.37 | 7.62 | 2.56% | 1.24% | -8.85% | 6,834,000 | 51,442,000 | 44% | 7.53 | 0.20% | 7.54 | -0.85% | 7.70 | -2.19% | 8.36 | -3.04% | 0.01% | |
| 2022-12-22 | 7.59 | 7.63 | 7.38 | 7.43 | -1.33% | -1.09% | -13.83% | 5,766,500 | 43,318,000 | 28% | 7.51 | -0.91% | 7.61 | -2.24% | 7.87 | -1.19% | 8.62 | -0.65% | 0.59% | |
| 2022-12-21 | 7.65 | 7.76 | 7.49 | 7.53 | -2.33% | -0.67% | -13.23% | 7,206,800 | 54,637,000 | 28% | 7.58 | -1.69% | 7.78 | -2.69% | 7.97 | -1.85% | 8.68 | 0.25% | 0.92% | |
| 2022-12-20 | 7.81 | 7.90 | 7.58 | 7.71 | -1.03% | -0.01% | -10.93% | 7,246,200 | 55,875,000 | 26% | 7.71 | -2.79% | 8.00 | -1.13% | 8.12 | -3.23% | 8.66 | 0.31% | 1.02% | |
| 2022-12-19 | 8.25 | 8.35 | 7.73 | 7.79 | -5.23% | -1.79% | -9.72% | 13,109,800 | 103,985,000 | 47% | 7.93 | -3.56% | 8.09 | -1.73% | 8.39 | -2.80% | 8.63 | 0.15% | 1.01% | |
| 2022-12-16 | 8.14 | 8.35 | 8.09 | 8.22 | 1.73% | -0.06% | -4.60% | 12,906,000 | 106,146,000 | 47% | 8.23 | 1.42% | 8.23 | -3.53% | 8.63 | -2.87% | 8.62 | 0.36% | 1.02% | |
| 2022-12-15 | 8.07 | 8.28 | 8.00 | 8.08 | -1.22% | -0.37% | -5.88% | 12,539,200 | 101,689,000 | 43% | 8.11 | -2.32% | 8.53 | -2.96% | 8.89 | -0.19% | 8.59 | 0.29% | 1.06% | |
| 2022-12-14 | 8.51 | 8.61 | 8.10 | 8.18 | -8.09% | -1.48% | -4.44% | 21,930,700 | 182,082,000 | 77% | 8.30 | -7.79% | 8.79 | -3.56% | 8.90 | 0.42% | 8.56 | 0.12% | 1.03% | |
| 2022-12-13 | 9.16 | 9.38 | 8.69 | 8.90 | -1.33% | -1.16% | 4.09% | 21,780,700 | 196,117,000 | 85% | 9.00 | 0.06% | 9.12 | 1.39% | 8.87 | 1.37% | 8.55 | 0.96% | 1.07% | |
| 2022-12-12 | 9.16 | 9.29 | 8.76 | 9.02 | -1.42% | 0.23% | 6.51% | 29,205,300 | 262,811,000 | 117% | 9.00 | -2.62% | 8.99 | 2.04% | 8.75 | 1.59% | 8.47 | 1.29% | 1.03% | |
| 2022-12-09 | 9.00 | 9.60 | 8.76 | 9.15 | -0.44% | -0.98% | 9.44% | 46,598,100 | 430,595,000 | 210% | 9.24 | 5.67% | 8.81 | 4.55% | 8.61 | 3.62% | 8.36 | 2.83% | 0.85% | |
| 2022-12-08 | 8.36 | 9.49 | 8.19 | 9.19 | 12.21% | 5.09% | 13.02% | 48,915,300 | 427,756,000 | 258% | 8.75 | 6.48% | 8.43 | 4.35% | 8.31 | 3.51% | 8.13 | 2.68% | 0.56% | |
| 2022-12-07 | 8.15 | 8.59 | 7.96 | 8.19 | 6.23% | -0.28% | 3.42% | 28,356,100 | 232,881,000 | 183% | 8.21 | 3.62% | 8.08 | 0.74% | 8.03 | 0.91% | 7.92 | 1.18% | 0.30% | |
| 2022-12-06 | 8.05 | 8.22 | 7.70 | 7.71 | -4.58% | -2.73% | -1.49% | 18,899,800 | 149,805,000 | 136% | 7.93 | -1.25% | 8.02 | 0.63% | 7.95 | 0.08% | 7.83 | 0.22% | 0.17% | |
| 2022-12-05 | 8.15 | 8.21 | 7.89 | 8.08 | -1.82% | 0.67% | 3.46% | 20,686,300 | 166,026,000 | 157% | 8.03 | -0.64% | 7.97 | 0.42% | 7.95 | 1.02% | 7.81 | 0.23% | 0.19% | |
| 2022-12-02 | 7.69 | 8.31 | 7.69 | 8.23 | 7.02% | 1.88% | 5.62% | 25,206,500 | 203,613,000 | 199% | 8.08 | 5.01% | 7.93 | 1.23% | 7.87 | 1.79% | 7.79 | 0.79% | 0.26% | |
| 2022-12-01 | 7.93 | 8.02 | 7.57 | 7.69 | -4.00% | -0.04% | -0.53% | 14,571,400 | 112,099,000 | 122% | 7.69 | -2.95% | 7.84 | 0.49% | 7.73 | 0.33% | 7.73 | 0.03% | 0.23% | |
| 2022-11-30 | 7.95 | 8.08 | 7.81 | 8.01 | 0.00% | 1.05% | 3.64% | 12,960,900 | 102,739,000 | 118% | 7.93 | 0.42% | 7.80 | 1.71% | 7.70 | 1.56% | 7.73 | 0.51% | 0.26% | | |
|
