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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.94 | 5.95 | 5.85 | 5.89 | +0.17% | 0.38 | 0.65% |
| 2026-02-13 | 5.85 | 6.02 | 5.82 | 5.88 | +1.20% | 0.93 | 1.57% |
| 2026-02-12 | 5.91 | 5.93 | 5.80 | 5.81 | -1.86% | 0.50 | 0.85% |
| 2026-02-11 | 5.97 | 5.97 | 5.91 | 5.92 | -1.00% | 0.45 | 0.77% |
| 2026-02-10 | 6.03 | 6.07 | 5.98 | 5.98 | -0.66% | 0.36 | 0.61% |
| 2026-02-09 | 6.00 | 6.09 | 5.96 | 6.02 | +0.84% | 0.57 | 0.95% |
| 2026-02-06 | 5.88 | 6.03 | 5.86 | 5.97 | +1.19% | 0.51 | 0.86% |
| 2026-02-05 | 5.96 | 5.99 | 5.90 | 5.90 | -1.01% | 0.41 | 0.69% |
| 2026-02-04 | 5.86 | 5.98 | 5.83 | 5.96 | +1.71% | 0.70 | 1.19% |
| 2026-02-03 | 5.82 | 5.89 | 5.79 | 5.86 | +1.38% | 0.46 | 0.79% |
| 2026-02-02 | 5.83 | 6.07 | 5.78 | 5.78 | -2.36% | 1.03 | 1.75% |
| 2026-01-30 | 5.89 | 6.08 | 5.88 | 5.92 | +0.51% | 0.89 | 1.49% |
| 2026-01-29 | 6.00 | 6.07 | 5.87 | 5.89 | -2.81% | 1.24 | 2.08% |
| 2026-01-28 | 6.03 | 6.15 | 5.92 | 6.06 | +0.33% | 1.21 | 2.02% |
| 2026-01-27 | 6.05 | 6.08 | 5.83 | 6.04 | -0.98% | 1.11 | 1.87% |
| 2026-01-26 | 6.07 | 6.15 | 5.97 | 6.10 | +1.67% | 1.41 | 2.32% |
| 2026-01-23 | 5.96 | 6.03 | 5.92 | 6.00 | +1.18% | 0.58 | 0.97% |
| 2026-01-22 | 5.92 | 5.95 | 5.90 | 5.93 | +0.17% | 0.49 | 0.83% |
| 2026-01-21 | 5.96 | 5.97 | 5.90 | 5.92 | -0.84% | 0.46 | 0.78% |
| 2026-01-20 | 6.00 | 6.05 | 5.93 | 5.97 | +0.51% | 0.59 | 1.00% |