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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.68 | 5.73 | 5.63 | 5.72 | +0.53% | 0.32 | 0.56% |
| 2025-10-22 | 5.71 | 5.73 | 5.66 | 5.69 | -0.35% | 0.36 | 0.63% |
| 2025-10-21 | 5.74 | 5.75 | 5.67 | 5.71 | +0.53% | 0.45 | 0.79% |
| 2025-10-20 | 5.53 | 5.78 | 5.52 | 5.68 | +3.27% | 0.89 | 1.57% |
| 2025-10-17 | 5.58 | 5.61 | 5.49 | 5.50 | -1.43% | 0.41 | 0.74% |
| 2025-10-16 | 5.60 | 5.66 | 5.56 | 5.58 | -0.36% | 0.39 | 0.69% |
| 2025-10-15 | 5.59 | 5.63 | 5.54 | 5.60 | 0.00% | 0.37 | 0.67% |
| 2025-10-14 | 5.53 | 5.62 | 5.52 | 5.60 | +1.45% | 0.52 | 0.93% |
| 2025-10-13 | 5.50 | 5.53 | 5.38 | 5.52 | -1.60% | 0.52 | 0.96% |
| 2025-10-10 | 5.60 | 5.65 | 5.57 | 5.61 | +0.18% | 0.42 | 0.75% |
| 2025-10-09 | 5.63 | 5.65 | 5.53 | 5.60 | -0.18% | 0.44 | 0.79% |
| 2025-09-30 | 5.57 | 5.63 | 5.54 | 5.61 | +1.08% | 0.37 | 0.66% |
| 2025-09-29 | 5.55 | 5.57 | 5.44 | 5.55 | +0.18% | 0.41 | 0.75% |
| 2025-09-26 | 5.57 | 5.59 | 5.51 | 5.54 | -0.54% | 0.29 | 0.53% |
| 2025-09-25 | 5.63 | 5.68 | 5.55 | 5.57 | -1.07% | 0.39 | 0.70% |
| 2025-09-24 | 5.58 | 5.65 | 5.57 | 5.63 | +0.36% | 0.39 | 0.69% |
| 2025-09-23 | 5.71 | 5.72 | 5.51 | 5.61 | -1.58% | 0.54 | 0.97% |
| 2025-09-22 | 5.76 | 5.79 | 5.66 | 5.70 | -1.04% | 0.39 | 0.68% |
| 2025-09-19 | 5.81 | 5.86 | 5.74 | 5.76 | -1.03% | 0.40 | 0.69% |
| 2025-09-18 | 5.91 | 5.93 | 5.78 | 5.82 | -1.52% | 0.67 | 1.14% |