蓝帆医疗 sz.002382
7.00
+1.60%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.96 | 7.14 | 6.91 | 7.00 | +1.60% | 1.45 | 2.06% |
| 2026-05-22 | 6.65 | 7.00 | 6.56 | 6.89 | +4.55% | 1.64 | 2.41% |
| 2026-05-21 | 6.68 | 6.87 | 6.57 | 6.59 | -0.60% | 1.48 | 2.21% |
| 2026-05-20 | 6.70 | 6.76 | 6.52 | 6.63 | 0.00% | 0.99 | 1.49% |
| 2026-05-19 | 6.66 | 6.77 | 6.59 | 6.63 | -0.30% | 1.10 | 1.66% |
| 2026-05-18 | 6.80 | 6.89 | 6.59 | 6.65 | -1.77% | 1.85 | 2.76% |
| 2026-05-15 | 6.79 | 6.84 | 6.68 | 6.77 | -0.15% | 1.19 | 1.77% |
| 2026-05-14 | 6.92 | 6.96 | 6.75 | 6.78 | -1.74% | 1.36 | 1.99% |
| 2026-05-13 | 7.22 | 7.26 | 6.86 | 6.90 | -4.70% | 2.28 | 3.27% |
| 2026-05-12 | 7.07 | 7.32 | 7.04 | 7.24 | +1.97% | 1.98 | 2.77% |
| 2026-05-11 | 7.12 | 7.12 | 6.97 | 7.10 | +0.28% | 1.46 | 2.08% |
| 2026-05-08 | 6.89 | 7.15 | 6.89 | 7.08 | +2.31% | 1.97 | 2.82% |
| 2026-05-07 | 7.28 | 7.30 | 6.86 | 6.92 | -5.59% | 3.62 | 5.18% |
| 2026-05-06 | 7.52 | 7.63 | 7.31 | 7.33 | -1.35% | 2.08 | 2.81% |
| 2026-04-30 | 7.35 | 7.65 | 7.32 | 7.43 | +1.92% | 2.20 | 2.96% |
| 2026-04-29 | 7.59 | 7.63 | 7.16 | 7.29 | -3.06% | 3.16 | 4.34% |
| 2026-04-28 | 7.49 | 7.99 | 7.46 | 7.52 | +0.40% | 4.37 | 5.65% |
| 2026-04-27 | 7.88 | 7.89 | 7.44 | 7.49 | -5.55% | 3.85 | 5.09% |
| 2026-04-24 | 7.45 | 7.97 | 7.44 | 7.93 | +5.73% | 3.41 | 4.42% |
| 2026-04-23 | 7.63 | 7.63 | 7.44 | 7.50 | -1.83% | 1.26 | 1.68% |