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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.75 | 5.84 | 5.71 | 5.82 | +1.57% | 0.55 | 0.95% |
| 2025-11-19 | 5.80 | 5.81 | 5.69 | 5.73 | -1.04% | 0.55 | 0.95% |
| 2025-11-18 | 5.85 | 5.87 | 5.75 | 5.79 | -1.03% | 0.48 | 0.83% |
| 2025-11-17 | 5.94 | 5.95 | 5.82 | 5.85 | -1.35% | 0.66 | 1.13% |
| 2025-11-14 | 5.86 | 5.95 | 5.84 | 5.93 | +1.02% | 0.64 | 1.07% |
| 2025-11-13 | 5.81 | 5.88 | 5.76 | 5.87 | +0.86% | 0.60 | 1.03% |
| 2025-11-12 | 5.77 | 5.88 | 5.75 | 5.82 | +0.87% | 0.81 | 1.39% |
| 2025-11-11 | 5.74 | 5.78 | 5.68 | 5.77 | +0.52% | 0.54 | 0.94% |
| 2025-11-10 | 5.62 | 5.75 | 5.61 | 5.74 | +2.32% | 0.61 | 1.07% |
| 2025-11-07 | 5.53 | 5.63 | 5.51 | 5.61 | +1.26% | 0.50 | 0.90% |
| 2025-11-06 | 5.56 | 5.56 | 5.48 | 5.54 | 0.00% | 0.40 | 0.72% |
| 2025-11-05 | 5.45 | 5.56 | 5.41 | 5.54 | +1.28% | 0.42 | 0.77% |
| 2025-11-04 | 5.51 | 5.53 | 5.42 | 5.47 | -0.73% | 0.41 | 0.74% |
| 2025-11-03 | 5.51 | 5.53 | 5.47 | 5.51 | +0.18% | 0.41 | 0.74% |
| 2025-10-31 | 5.42 | 5.51 | 5.37 | 5.50 | -0.36% | 0.64 | 1.18% |
| 2025-10-30 | 5.55 | 5.58 | 5.51 | 5.52 | -0.36% | 0.33 | 0.60% |
| 2025-10-29 | 5.61 | 5.61 | 5.50 | 5.54 | -1.07% | 0.41 | 0.74% |
| 2025-10-28 | 5.63 | 5.66 | 5.59 | 5.60 | -0.36% | 0.29 | 0.52% |
| 2025-10-27 | 5.67 | 5.68 | 5.59 | 5.62 | -0.35% | 0.43 | 0.77% |
| 2025-10-24 | 5.71 | 5.72 | 5.63 | 5.64 | -1.40% | 0.33 | 0.58% |