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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.49 | 6.54 | 6.38 | 6.40 | -1.84% | 1.24 | 1.92% |
| 2025-07-22 | 6.46 | 6.56 | 6.39 | 6.52 | +1.09% | 1.57 | 2.43% |
| 2025-07-21 | 6.27 | 6.47 | 6.26 | 6.45 | +3.53% | 1.71 | 2.67% |
| 2025-07-18 | 6.22 | 6.29 | 6.16 | 6.23 | +0.32% | 1.04 | 1.68% |
| 2025-07-17 | 6.06 | 6.22 | 6.05 | 6.21 | +2.14% | 1.20 | 1.95% |
| 2025-07-16 | 5.96 | 6.10 | 5.87 | 6.08 | +2.01% | 1.52 | 2.52% |
| 2025-07-15 | 6.08 | 6.08 | 5.82 | 5.96 | -5.25% | 2.50 | 4.22% |
| 2025-07-14 | 6.22 | 6.32 | 6.19 | 6.29 | +1.13% | 0.98 | 1.57% |
| 2025-07-11 | 6.22 | 6.29 | 6.19 | 6.22 | 0.00% | 0.95 | 1.53% |
| 2025-07-10 | 6.18 | 6.32 | 6.17 | 6.22 | +0.16% | 1.47 | 2.36% |
| 2025-07-09 | 6.00 | 6.31 | 5.96 | 6.21 | +3.33% | 1.91 | 3.08% |
| 2025-07-08 | 5.96 | 6.06 | 5.94 | 6.01 | +0.50% | 0.96 | 1.60% |
| 2025-07-07 | 5.94 | 6.16 | 5.93 | 5.98 | +1.18% | 1.56 | 2.58% |
| 2025-07-04 | 5.92 | 5.99 | 5.89 | 5.91 | -0.17% | 1.13 | 1.91% |
| 2025-07-03 | 5.85 | 5.95 | 5.82 | 5.92 | +1.89% | 1.16 | 1.97% |
| 2025-07-02 | 5.74 | 5.85 | 5.71 | 5.81 | +1.04% | 0.90 | 1.55% |
| 2025-07-01 | 5.60 | 5.75 | 5.60 | 5.75 | +2.68% | 0.75 | 1.32% |
| 2025-06-30 | 5.58 | 5.63 | 5.57 | 5.60 | +0.36% | 0.40 | 0.71% |
| 2025-06-27 | 5.55 | 5.59 | 5.52 | 5.58 | +0.90% | 0.40 | 0.71% |
| 2025-06-26 | 5.56 | 5.62 | 5.52 | 5.53 | -0.54% | 0.39 | 0.70% |