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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.38 | 7.77 | 7.32 | 7.64 | +3.66% | 2.68 | 3.54% |
| 2026-04-21 | 7.31 | 7.42 | 7.11 | 7.37 | +0.68% | 1.91 | 2.63% |
| 2026-04-20 | 7.38 | 7.47 | 7.26 | 7.32 | -1.48% | 1.58 | 2.16% |
| 2026-04-17 | 7.49 | 7.55 | 7.36 | 7.43 | -1.59% | 1.46 | 1.97% |
| 2026-04-16 | 7.44 | 7.61 | 7.30 | 7.55 | +0.40% | 1.87 | 2.50% |
| 2026-04-15 | 7.58 | 7.87 | 7.31 | 7.52 | -0.66% | 3.11 | 4.14% |
| 2026-04-14 | 7.60 | 7.70 | 7.50 | 7.57 | -0.26% | 2.34 | 3.09% |
| 2026-04-13 | 7.85 | 8.04 | 7.55 | 7.59 | -2.32% | 2.91 | 3.78% |
| 2026-04-10 | 7.81 | 8.10 | 7.75 | 7.77 | -0.26% | 3.74 | 4.73% |
| 2026-04-09 | 7.85 | 8.14 | 7.66 | 7.79 | -1.64% | 4.11 | 5.24% |
| 2026-04-08 | 8.60 | 8.66 | 7.81 | 7.92 | -8.54% | 7.90 | 9.77% |
| 2026-04-07 | 8.23 | 8.91 | 8.17 | 8.66 | +6.91% | 8.14 | 9.38% |
| 2026-04-03 | 8.17 | 8.37 | 8.03 | 8.10 | -1.22% | 3.71 | 4.54% |
| 2026-04-02 | 8.47 | 8.49 | 7.91 | 8.20 | -1.09% | 6.05 | 7.36% |
| 2026-04-01 | 7.99 | 8.34 | 7.90 | 8.29 | +4.15% | 7.21 | 8.87% |
| 2026-03-31 | 7.80 | 8.09 | 7.59 | 7.96 | +2.05% | 5.25 | 6.67% |
| 2026-03-30 | 7.68 | 7.90 | 7.62 | 7.80 | +0.91% | 2.75 | 3.55% |
| 2026-03-27 | 7.53 | 7.85 | 7.52 | 7.73 | +0.78% | 1.91 | 2.48% |
| 2026-03-26 | 7.75 | 7.95 | 7.64 | 7.67 | -2.29% | 2.07 | 2.68% |
| 2026-03-25 | 7.94 | 7.97 | 7.69 | 7.85 | +0.13% | 3.30 | 4.23% |