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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.54 | 5.66 | 5.52 | 5.52 | -0.54% | 0.70 | 1.26% |
| 2025-12-17 | 5.50 | 5.58 | 5.46 | 5.55 | -0.36% | 0.76 | 1.38% |
| 2025-12-16 | 5.78 | 5.81 | 5.52 | 5.57 | -2.62% | 1.90 | 3.36% |
| 2025-12-15 | 5.31 | 5.72 | 5.31 | 5.72 | +10.00% | 1.41 | 2.50% |
| 2025-12-12 | 5.24 | 5.25 | 5.18 | 5.20 | +0.19% | 0.27 | 0.53% |
| 2025-12-11 | 5.33 | 5.35 | 5.18 | 5.19 | -2.81% | 0.58 | 1.10% |
| 2025-12-10 | 5.40 | 5.40 | 5.32 | 5.34 | -1.11% | 0.31 | 0.58% |
| 2025-12-09 | 5.44 | 5.45 | 5.40 | 5.40 | -0.74% | 0.27 | 0.50% |
| 2025-12-08 | 5.50 | 5.51 | 5.43 | 5.44 | -0.91% | 0.38 | 0.69% |
| 2025-12-05 | 5.48 | 5.50 | 5.41 | 5.49 | +0.55% | 0.34 | 0.62% |
| 2025-12-04 | 5.58 | 5.63 | 5.45 | 5.46 | -2.50% | 0.47 | 0.86% |
| 2025-12-03 | 5.66 | 5.67 | 5.59 | 5.60 | -0.71% | 0.39 | 0.69% |
| 2025-12-02 | 5.70 | 5.70 | 5.60 | 5.64 | -0.88% | 0.40 | 0.71% |
| 2025-12-01 | 5.73 | 5.75 | 5.67 | 5.69 | -0.70% | 0.37 | 0.65% |
| 2025-11-28 | 5.74 | 5.74 | 5.64 | 5.73 | -0.35% | 0.44 | 0.77% |
| 2025-11-27 | 5.61 | 5.83 | 5.58 | 5.75 | +2.50% | 0.87 | 1.51% |
| 2025-11-26 | 5.68 | 5.76 | 5.60 | 5.61 | -0.71% | 0.42 | 0.74% |
| 2025-11-25 | 5.70 | 5.75 | 5.65 | 5.65 | -0.70% | 0.38 | 0.66% |
| 2025-11-24 | 5.58 | 5.77 | 5.58 | 5.69 | +1.97% | 0.58 | 1.02% |
| 2025-11-21 | 5.80 | 5.82 | 5.55 | 5.58 | -4.12% | 0.82 | 1.44% |