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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.78 | 7.94 | 7.40 | 7.84 | +3.84% | 4.40 | 5.71% |
| 2026-03-23 | 7.79 | 7.99 | 7.50 | 7.55 | -3.21% | 4.55 | 5.88% |
| 2026-03-20 | 8.07 | 8.50 | 7.71 | 7.80 | -1.14% | 6.58 | 8.09% |
| 2026-03-19 | 8.21 | 8.48 | 7.83 | 7.89 | -0.88% | 5.88 | 7.21% |
| 2026-03-18 | 7.84 | 8.00 | 7.50 | 7.96 | -0.38% | 5.74 | 7.35% |
| 2026-03-17 | 7.81 | 8.05 | 7.65 | 7.99 | +2.30% | 7.52 | 9.59% |
| 2026-03-16 | 7.48 | 7.99 | 7.36 | 7.81 | +2.90% | 8.18 | 10.55% |
| 2026-03-13 | 6.90 | 7.59 | 6.90 | 7.59 | +10.00% | 4.10 | 5.48% |
| 2026-03-12 | 6.79 | 7.03 | 6.72 | 6.90 | +1.62% | 1.93 | 2.80% |
| 2026-03-11 | 6.64 | 6.83 | 6.60 | 6.79 | +2.41% | 2.02 | 2.99% |
| 2026-03-10 | 6.70 | 6.73 | 6.57 | 6.63 | -0.60% | 1.61 | 2.42% |
| 2026-03-09 | 6.57 | 6.74 | 6.53 | 6.67 | +0.91% | 1.84 | 2.77% |
| 2026-03-06 | 6.48 | 6.64 | 6.39 | 6.61 | +1.69% | 2.10 | 3.21% |
| 2026-03-05 | 6.28 | 6.58 | 6.21 | 6.50 | +5.01% | 2.74 | 4.26% |
| 2026-03-04 | 5.95 | 6.28 | 5.91 | 6.19 | +3.86% | 1.74 | 2.84% |
| 2026-03-03 | 6.05 | 6.16 | 5.94 | 5.96 | -1.49% | 0.85 | 1.40% |
| 2026-03-02 | 6.02 | 6.15 | 5.92 | 6.05 | -0.49% | 0.99 | 1.64% |
| 2026-02-27 | 6.00 | 6.12 | 5.98 | 6.08 | +1.16% | 0.69 | 1.14% |
| 2026-02-26 | 6.04 | 6.05 | 5.98 | 6.01 | -0.33% | 0.43 | 0.71% |
| 2026-02-25 | 5.90 | 6.03 | 5.90 | 6.03 | +2.38% | 0.64 | 1.07% |