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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.36 | 5.43 | 5.32 | 5.42 | +1.31% | 0.61 | 1.13% |
| 2025-05-26 | 5.41 | 5.42 | 5.32 | 5.35 | -1.29% | 0.48 | 0.89% |
| 2025-05-23 | 5.36 | 5.53 | 5.32 | 5.42 | +1.50% | 0.92 | 1.69% |
| 2025-05-22 | 5.45 | 5.46 | 5.32 | 5.34 | -2.38% | 0.69 | 1.28% |
| 2025-05-21 | 5.37 | 5.48 | 5.35 | 5.47 | +1.67% | 0.84 | 1.54% |
| 2025-05-20 | 5.31 | 5.39 | 5.29 | 5.38 | +1.32% | 0.58 | 1.08% |
| 2025-05-19 | 5.25 | 5.31 | 5.25 | 5.31 | +1.14% | 0.55 | 1.03% |
| 2025-05-16 | 5.23 | 5.27 | 5.22 | 5.25 | +0.19% | 0.47 | 0.89% |
| 2025-05-15 | 5.23 | 5.30 | 5.21 | 5.24 | -0.38% | 0.50 | 0.95% |
| 2025-05-14 | 5.23 | 5.26 | 5.21 | 5.26 | +0.19% | 0.46 | 0.88% |
| 2025-05-13 | 5.29 | 5.30 | 5.20 | 5.25 | -0.19% | 0.58 | 1.11% |
| 2025-05-12 | 5.19 | 5.31 | 5.14 | 5.26 | +1.74% | 0.84 | 1.62% |
| 2025-05-09 | 5.10 | 5.22 | 5.10 | 5.17 | +1.37% | 0.90 | 1.75% |
| 2025-05-08 | 5.10 | 5.13 | 5.07 | 5.10 | -0.58% | 0.54 | 1.07% |
| 2025-05-07 | 5.14 | 5.17 | 5.09 | 5.13 | 0.00% | 0.81 | 1.59% |
| 2025-05-06 | 5.05 | 5.14 | 5.00 | 5.13 | +1.58% | 1.13 | 2.23% |