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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.62 | 5.62 | 5.50 | 5.56 | -0.36% | 0.53 | 0.95% |
| 2025-06-24 | 5.45 | 5.60 | 5.43 | 5.58 | +2.76% | 0.58 | 1.05% |
| 2025-06-23 | 5.34 | 5.44 | 5.29 | 5.43 | +1.50% | 0.55 | 1.02% |
| 2025-06-20 | 5.31 | 5.40 | 5.29 | 5.35 | +0.56% | 0.42 | 0.78% |
| 2025-06-19 | 5.38 | 5.40 | 5.27 | 5.32 | -1.30% | 0.60 | 1.12% |
| 2025-06-18 | 5.45 | 5.48 | 5.38 | 5.39 | -1.64% | 0.46 | 0.85% |
| 2025-06-17 | 5.47 | 5.57 | 5.45 | 5.48 | +0.18% | 0.48 | 0.87% |
| 2025-06-16 | 5.48 | 5.55 | 5.45 | 5.47 | -0.36% | 0.65 | 1.18% |
| 2025-06-13 | 5.63 | 5.65 | 5.48 | 5.49 | -2.66% | 0.80 | 1.45% |
| 2025-06-12 | 5.66 | 5.68 | 5.60 | 5.64 | -0.35% | 0.57 | 1.01% |
| 2025-06-11 | 5.67 | 5.76 | 5.65 | 5.66 | -0.35% | 0.72 | 1.27% |
| 2025-06-10 | 5.62 | 5.85 | 5.60 | 5.68 | +1.61% | 1.53 | 2.69% |
| 2025-06-09 | 5.44 | 5.60 | 5.41 | 5.59 | +2.76% | 0.83 | 1.50% |
| 2025-06-06 | 5.40 | 5.46 | 5.40 | 5.44 | +0.55% | 0.35 | 0.65% |
| 2025-06-05 | 5.48 | 5.49 | 5.39 | 5.41 | -1.28% | 0.47 | 0.87% |
| 2025-06-04 | 5.46 | 5.49 | 5.42 | 5.48 | 0.00% | 0.52 | 0.96% |
| 2025-06-03 | 5.39 | 5.49 | 5.35 | 5.48 | +1.86% | 0.66 | 1.22% |
| 2025-05-30 | 5.40 | 5.43 | 5.36 | 5.38 | -0.19% | 0.45 | 0.83% |
| 2025-05-29 | 5.34 | 5.44 | 5.31 | 5.39 | +0.94% | 0.56 | 1.03% |
| 2025-05-28 | 5.44 | 5.44 | 5.33 | 5.34 | -1.48% | 0.46 | 0.85% |