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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.00 | 6.01 | 5.92 | 5.94 | -1.33% | 0.52 | 0.88% |
| 2026-01-16 | 6.03 | 6.05 | 5.92 | 6.02 | -0.17% | 0.66 | 1.10% |
| 2026-01-15 | 5.99 | 6.25 | 5.96 | 6.03 | +0.67% | 1.25 | 2.06% |
| 2026-01-14 | 5.95 | 6.07 | 5.92 | 5.99 | +0.67% | 1.11 | 1.84% |
| 2026-01-13 | 6.10 | 6.10 | 5.93 | 5.95 | -1.98% | 1.05 | 1.76% |
| 2026-01-12 | 5.84 | 6.13 | 5.84 | 6.07 | +3.94% | 1.70 | 2.84% |
| 2026-01-09 | 5.83 | 5.94 | 5.79 | 5.84 | -0.34% | 0.79 | 1.35% |
| 2026-01-08 | 5.79 | 5.89 | 5.75 | 5.86 | +1.21% | 0.83 | 1.43% |
| 2026-01-07 | 5.82 | 5.89 | 5.76 | 5.79 | -0.52% | 1.03 | 1.76% |
| 2026-01-06 | 5.76 | 5.88 | 5.76 | 5.82 | +1.39% | 0.97 | 1.66% |
| 2026-01-05 | 5.61 | 5.75 | 5.56 | 5.74 | +2.50% | 0.70 | 1.23% |
| 2025-12-31 | 5.60 | 5.63 | 5.54 | 5.60 | +1.63% | 0.61 | 1.09% |
| 2025-12-30 | 5.57 | 5.58 | 5.51 | 5.51 | -1.25% | 0.37 | 0.67% |
| 2025-12-29 | 5.51 | 5.62 | 5.46 | 5.58 | +2.01% | 0.73 | 1.31% |
| 2025-12-26 | 5.49 | 5.52 | 5.45 | 5.47 | -0.36% | 0.38 | 0.69% |
| 2025-12-25 | 5.45 | 5.50 | 5.42 | 5.49 | +0.92% | 0.35 | 0.63% |
| 2025-12-24 | 5.43 | 5.46 | 5.39 | 5.44 | +0.18% | 0.35 | 0.65% |
| 2025-12-23 | 5.57 | 5.60 | 5.43 | 5.43 | -2.51% | 0.66 | 1.21% |
| 2025-12-22 | 5.64 | 5.66 | 5.57 | 5.57 | -1.94% | 0.58 | 1.04% |
| 2025-12-19 | 5.55 | 5.68 | 5.48 | 5.68 | +2.90% | 0.80 | 1.44% |