阳普医疗(300030)股票信息
| 股票代码 | 300030 |
| 股票名称 | 阳普医疗 |
| 最新价/元 | 7.91 |
| 涨跌额/元 | 1.32 |
| 涨跌幅/% | 20.03 |
| 买入/元 | 7.91 |
| 卖出/元 | 0.00 |
| 昨收/元 | 6.59 |
| 今开/元 | 7.91 |
| 最高/元 | 7.91 |
| 最低/元 | 7.01 |
| 成交量/手 | 590506.51 |
| 成交额/万 | 45011.67 |
| 股净值/元 | -39.55 |
| 市净率 | 3.41 |
| 总市值/万 | 244567.17 |
| 流通值/万 | 215328.68 |
| 换手率/% | 21.69 |
| 入市日期 | 2009-12-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
阳普医疗(300030)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 7.91 | 7.91 | 1.32 | 20.03 | 590506.51 | 45011.67 | 21.69 |
| 2024-09-30 | 5.78 | 6.59 | 1.10 | 20.04 | 584316.04 | 35327.06 | 21.46 |
| 2024-09-27 | 5.25 | 5.49 | 0.25 | 4.77 | 478321.18 | 25984.26 | 17.57 |
| 2024-09-26 | 5.17 | 5.24 | -0.03 | -0.57 | 423260.67 | 21626.45 | 15.55 |
| 2024-09-25 | 4.94 | 5.27 | 0.23 | 4.56 | 583903.04 | 30271.75 | 21.45 |
| 2024-09-24 | 4.89 | 5.04 | 0.00 | 0.00 | 481745.00 | 23704.34 | 17.70 |
| 2024-09-23 | 5.26 | 5.04 | -0.38 | -7.01 | 520821.69 | 26245.30 | 19.13 |
| 2024-09-20 | 5.90 | 5.42 | -0.42 | -7.19 | 612725.39 | 34489.97 | 22.51 |
| 2024-09-19 | 5.78 | 5.84 | -0.26 | -4.26 | 669743.74 | 38999.74 | 24.60 |
| 2024-09-18 | 6.20 | 6.10 | -0.53 | -7.99 | 849677.36 | 50609.29 | 31.21 |
| 2024-09-13 | 5.68 | 6.63 | 0.33 | 5.24 | 965738.44 | 63635.48 | 35.48 |
| 2024-09-12 | 5.60 | 6.30 | 1.05 | 20.00 | 917993.30 | 55338.68 | 33.72 |
| 2024-09-11 | 5.90 | 5.25 | -0.58 | -9.95 | 806032.91 | 46499.58 | 29.61 |
| 2024-09-10 | 5.83 | 5.83 | 0.97 | 19.96 | 369694.60 | 21501.65 | 13.58 |
| 2024-09-09 | 4.09 | 4.86 | 0.81 | 20.00 | 230669.04 | 10734.50 | 8.47 |
| 2024-09-06 | 4.20 | 4.05 | -0.11 | -2.64 | 43528.02 | 1785.65 | 1.60 |
| 2024-09-05 | 4.06 | 4.16 | 0.10 | 2.46 | 51162.00 | 2112.90 | 1.88 |
| 2024-09-04 | 4.08 | 4.06 | -0.07 | -1.70 | 54731.00 | 2236.95 | 2.01 |
| 2024-09-03 | 4.10 | 4.13 | -0.02 | -0.48 | 60423.00 | 2499.97 | 2.22 |
| 2024-09-02 | 4.12 | 4.15 | 0.00 | 0.00 | 73484.00 | 3079.04 | 2.70 |
| 2024-08-30 | 4.07 | 4.15 | 0.06 | 1.47 | 74316.10 | 3081.09 | 2.73 |
| 2024-08-29 | 4.00 | 4.09 | 0.12 | 3.02 | 77284.00 | 3121.78 | 2.84 |
| 2024-08-28 | 3.83 | 3.97 | 0.09 | 2.32 | 56486.00 | 2225.19 | 2.07 |
| 2024-08-27 | 3.95 | 3.88 | -0.08 | -2.02 | 48288.00 | 1892.49 | 1.77 |
| 2024-08-26 | 3.83 | 3.96 | 0.12 | 3.13 | 59852.20 | 2344.71 | 2.20 |
| 2024-08-23 | 3.90 | 3.84 | -0.07 | -1.79 | 62586.00 | 2409.18 | 2.30 |
| 2024-08-22 | 4.00 | 3.91 | -0.11 | -2.74 | 60587.01 | 2393.43 | 2.23 |
| 2024-08-21 | 4.00 | 4.02 | 0.02 | 0.50 | 58344.04 | 2334.31 | 2.14 |
| 2024-08-20 | 4.13 | 4.00 | -0.15 | -3.61 | 76991.06 | 3110.47 | 2.83 |
| 2024-08-19 | 4.17 | 4.15 | -0.13 | -3.04 | 108309.20 | 4507.11 | 3.98 |
| 2024-08-16 | 4.12 | 4.28 | 0.19 | 4.65 | 167127.00 | 7037.63 | 6.14 |
| 2024-08-15 | 4.07 | 4.09 | -0.06 | -1.45 | 109955.83 | 4489.05 | 4.04 |
| 2024-08-14 | 4.12 | 4.15 | 0.03 | 0.73 | 132526.84 | 5446.96 | 4.87 |
| 2024-08-13 | 4.16 | 4.12 | -0.24 | -5.51 | 212398.84 | 8807.06 | 7.80 |
| 2024-08-12 | 4.12 | 4.36 | 0.36 | 9.00 | 320008.00 | 13945.08 | 11.76 |
| 2024-08-09 | 4.06 | 4.00 | -0.10 | -2.44 | 83806.00 | 3397.24 | 3.08 |
| 2024-08-08 | 4.02 | 4.10 | 0.09 | 2.24 | 121700.56 | 5000.00 | 4.47 |
| 2024-08-07 | 4.11 | 4.01 | -0.10 | -2.43 | 116054.01 | 4682.54 | 4.26 |
| 2024-08-06 | 3.89 | 4.11 | 0.26 | 6.75 | 174247.25 | 6973.53 | 6.40 |
| 2024-08-05 | 3.96 | 3.85 | -0.23 | -5.64 | 216704.24 | 8536.88 | 7.96 |
| 2024-08-02 | 3.89 | 4.08 | 0.16 | 4.08 | 266423.49 | 11287.79 | 9.79 |
| 2024-08-01 | 3.81 | 3.92 | 0.11 | 2.89 | 71195.02 | 2774.93 | 2.62 |
| 2024-07-31 | 3.70 | 3.81 | 0.11 | 2.97 | 56707.27 | 2130.37 | 2.08 |
| 2024-07-30 | 3.60 | 3.70 | 0.09 | 2.49 | 51933.01 | 1903.28 | 1.91 |
| 2024-07-29 | 3.59 | 3.61 | 0.06 | 1.69 | 57040.00 | 2044.54 | 2.10 |
| 2024-07-26 | 3.52 | 3.55 | 0.04 | 1.14 | 54646.99 | 1947.98 | 2.01 |
| 2024-07-25 | 3.49 | 3.51 | -0.01 | -0.28 | 52810.00 | 1852.50 | 1.94 |
| 2024-07-24 | 3.65 | 3.52 | -0.16 | -4.35 | 96994.00 | 3445.53 | 3.56 |
| 2024-07-23 | 3.61 | 3.68 | 0.07 | 1.94 | 118000.01 | 4374.40 | 4.33 |
| 2024-07-22 | 3.54 | 3.61 | 0.09 | 2.56 | 43742.00 | 1564.03 | 1.61 |
| 2024-07-19 | 3.46 | 3.52 | 0.08 | 2.33 | 66772.01 | 2326.10 | 2.45 |
| 2024-07-18 | 3.47 | 3.44 | -0.04 | -1.15 | 49686.00 | 1690.95 | 1.83 |
| 2024-07-17 | 3.47 | 3.48 | 0.02 | 0.58 | 37211.00 | 1285.13 | 1.37 |
| 2024-07-16 | 3.47 | 3.46 | -0.02 | -0.58 | 32878.00 | 1141.73 | 1.21 |
| 2024-07-15 | 3.58 | 3.48 | -0.10 | -2.79 | 39578.00 | 1383.68 | 1.45 |
| 2024-07-12 | 3.59 | 3.58 | -0.01 | -0.28 | 56987.00 | 2059.76 | 2.09 |
| 2024-07-11 | 3.38 | 3.59 | 0.25 | 7.49 | 82819.00 | 2922.87 | 3.04 |
| 2024-07-10 | 3.41 | 3.34 | -0.10 | -2.91 | 63975.00 | 2147.73 | 2.35 |
| 2024-07-09 | 3.55 | 3.44 | -0.12 | -3.37 | 117142.91 | 4008.29 | 4.30 |
| 2024-07-08 | 3.66 | 3.56 | -0.25 | -6.56 | 107527.00 | 3826.08 | 3.95 |
| 2024-07-05 | 3.68 | 3.81 | 0.15 | 4.10 | 64902.00 | 2419.23 | 2.38 |
| 2024-07-04 | 3.84 | 3.66 | -0.18 | -4.69 | 55494.00 | 2064.09 | 2.04 |
| 2024-07-03 | 3.81 | 3.84 | 0.01 | 0.26 | 56795.00 | 2182.38 | 2.09 |
| 2024-07-02 | 3.73 | 3.83 | 0.13 | 3.51 | 73738.00 | 2803.99 | 2.71 |
| 2024-07-01 | 3.74 | 3.70 | -0.02 | -0.54 | 45553.00 | 1673.25 | 1.67 |
| 2024-06-28 | 3.73 | 3.72 | 0.00 | 0.00 | 46057.00 | 1729.81 | 1.69 |
| 2024-06-27 | 3.79 | 3.72 | -0.07 | -1.85 | 56692.50 | 2148.44 | 2.08 |
| 2024-06-26 | 3.62 | 3.79 | 0.16 | 4.41 | 54889.47 | 2020.39 | 2.02 |
| 2024-06-25 | 3.63 | 3.63 | 0.00 | 0.00 | 53880.06 | 1955.96 | 1.98 |
| 2024-06-24 | 3.75 | 3.63 | -0.15 | -3.97 | 65456.00 | 2393.58 | 2.40 |
| 2024-06-21 | 3.79 | 3.78 | -0.02 | -0.53 | 55657.00 | 2108.29 | 2.04 |
| 2024-06-20 | 3.86 | 3.80 | -0.07 | -1.81 | 64084.00 | 2480.98 | 2.35 |
| 2024-06-19 | 3.90 | 3.87 | -0.01 | -0.26 | 43722.00 | 1700.74 | 1.61 |
| 2024-06-18 | 3.77 | 3.88 | 0.09 | 2.38 | 59962.02 | 2310.14 | 2.20 |
| 2024-06-17 | 3.87 | 3.79 | -0.10 | -2.57 | 59617.00 | 2261.89 | 2.19 |
| 2024-06-14 | 3.95 | 3.89 | -0.01 | -0.26 | 47380.00 | 1828.25 | 1.74 |
| 2024-06-13 | 4.00 | 3.90 | -0.08 | -2.01 | 53896.00 | 2122.73 | 1.98 |
| 2024-06-12 | 3.85 | 3.98 | 0.13 | 3.38 | 75515.00 | 2979.52 | 2.77 |
| 2024-06-11 | 3.94 | 3.85 | -0.03 | -0.77 | 76712.00 | 2918.59 | 2.82 |
| 2024-06-07 | 3.75 | 3.88 | 0.24 | 6.59 | 119665.51 | 4601.33 | 4.40 |
| 2024-06-06 | 3.93 | 3.64 | -0.32 | -8.08 | 126797.00 | 4681.64 | 4.66 |
| 2024-06-05 | 4.08 | 3.96 | -0.07 | -1.74 | 73617.40 | 2917.66 | 2.70 |
| 2024-06-04 | 4.28 | 4.03 | -0.29 | -6.71 | 124049.50 | 5037.79 | 4.56 |
| 2024-06-03 | 4.45 | 4.32 | -0.15 | -3.36 | 59049.00 | 2574.15 | 2.17 |
| 2024-05-31 | 4.44 | 4.47 | 0.03 | 0.68 | 38182.43 | 1701.64 | 1.40 |
| 2024-05-30 | 4.46 | 4.44 | -0.04 | -0.89 | 52724.41 | 2362.64 | 1.94 |
| 2024-05-29 | 4.50 | 4.48 | -0.03 | -0.67 | 41121.00 | 1848.14 | 1.51 |
| 2024-05-28 | 4.55 | 4.51 | -0.05 | -1.10 | 47227.00 | 2140.02 | 1.73 |
| 2024-05-27 | 4.53 | 4.56 | 0.02 | 0.44 | 54233.00 | 2447.43 | 1.99 |
| 2024-05-24 | 4.52 | 4.54 | -0.01 | -0.22 | 46900.00 | 2139.14 | 1.72 |
| 2024-05-23 | 4.69 | 4.55 | -0.19 | -4.01 | 65969.00 | 3035.63 | 2.42 |
| 2024-05-22 | 4.69 | 4.74 | 0.09 | 1.94 | 70515.00 | 3339.57 | 2.59 |
| 2024-05-21 | 4.83 | 4.65 | -0.18 | -3.73 | 82093.00 | 3832.62 | 3.02 |
| 2024-05-20 | 4.80 | 4.83 | 0.06 | 1.26 | 79351.00 | 3819.73 | 2.91 |
| 2024-05-17 | 4.71 | 4.77 | 0.08 | 1.71 | 73091.00 | 3467.81 | 2.68 |
| 2024-05-16 | 4.65 | 4.69 | 0.08 | 1.74 | 92697.90 | 4387.38 | 3.41 |
| 2024-05-15 | 4.68 | 4.61 | -0.07 | -1.50 | 76980.50 | 3574.05 | 2.83 |
| 2024-05-14 | 4.70 | 4.68 | 0.01 | 0.21 | 101686.00 | 4787.44 | 3.74 |
| 2024-05-13 | 4.99 | 4.67 | -0.17 | -3.51 | 168816.60 | 8106.23 | 6.20 |
| 2024-05-10 | 5.26 | 4.84 | -0.43 | -8.16 | 249325.35 | 12446.54 | 9.16 |
日K线
周K线
月K线
