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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.75 | 6.85 | 6.49 | 6.55 | -2.82% | 5.06 | 7.66% |
| 2025-08-19 | 6.14 | 6.74 | 6.13 | 6.74 | +9.95% | 4.95 | 7.56% |
| 2025-08-18 | 6.18 | 6.25 | 6.12 | 6.13 | -0.97% | 1.47 | 2.39% |
| 2025-08-15 | 6.20 | 6.27 | 6.13 | 6.19 | 0.00% | 0.82 | 1.33% |
| 2025-08-14 | 6.35 | 6.35 | 6.18 | 6.19 | -2.21% | 1.10 | 1.76% |
| 2025-08-13 | 6.37 | 6.39 | 6.26 | 6.33 | -0.63% | 1.15 | 1.83% |
| 2025-08-12 | 6.37 | 6.52 | 6.35 | 6.37 | 0.00% | 1.78 | 2.78% |
| 2025-08-11 | 6.36 | 6.40 | 6.30 | 6.37 | +0.32% | 0.85 | 1.33% |
| 2025-08-08 | 6.33 | 6.46 | 6.28 | 6.35 | +0.32% | 1.38 | 2.17% |
| 2025-08-07 | 6.35 | 6.48 | 6.32 | 6.33 | 0.00% | 1.29 | 2.02% |
| 2025-08-06 | 6.44 | 6.48 | 6.32 | 6.33 | -1.71% | 1.07 | 1.69% |
| 2025-08-05 | 6.44 | 6.53 | 6.35 | 6.44 | +0.16% | 0.97 | 1.52% |
| 2025-08-04 | 6.41 | 6.45 | 6.24 | 6.43 | -0.31% | 1.32 | 2.09% |
| 2025-08-01 | 6.38 | 6.55 | 6.38 | 6.45 | +1.26% | 1.31 | 2.02% |
| 2025-07-31 | 6.45 | 6.49 | 6.35 | 6.37 | -1.09% | 1.15 | 1.79% |
| 2025-07-30 | 6.45 | 6.50 | 6.37 | 6.44 | -0.46% | 1.09 | 1.69% |
| 2025-07-29 | 6.47 | 6.51 | 6.35 | 6.47 | -0.15% | 1.05 | 1.63% |
| 2025-07-28 | 6.51 | 6.56 | 6.43 | 6.48 | -0.15% | 1.15 | 1.77% |
| 2025-07-25 | 6.53 | 6.58 | 6.45 | 6.49 | +0.31% | 1.04 | 1.59% |
| 2025-07-24 | 6.40 | 6.48 | 6.36 | 6.47 | +1.09% | 1.02 | 1.59% |