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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.95 | 5.98 | 5.88 | 5.91 | -0.67% | 0.48 | 0.81% |
| 2025-09-16 | 5.83 | 5.95 | 5.81 | 5.95 | +2.06% | 0.63 | 1.08% |
| 2025-09-15 | 5.91 | 5.91 | 5.79 | 5.83 | -1.19% | 0.61 | 1.04% |
| 2025-09-12 | 5.93 | 5.94 | 5.87 | 5.90 | -0.67% | 0.51 | 0.86% |
| 2025-09-11 | 5.90 | 5.95 | 5.83 | 5.94 | 0.00% | 0.46 | 0.78% |
| 2025-09-10 | 5.89 | 5.95 | 5.83 | 5.94 | +0.68% | 0.54 | 0.92% |
| 2025-09-09 | 6.08 | 6.08 | 5.89 | 5.90 | -2.80% | 0.78 | 1.31% |
| 2025-09-08 | 5.94 | 6.15 | 5.92 | 6.07 | +2.53% | 0.95 | 1.56% |
| 2025-09-05 | 5.84 | 5.94 | 5.73 | 5.92 | +1.54% | 0.87 | 1.49% |
| 2025-09-04 | 5.82 | 5.89 | 5.76 | 5.83 | 0.00% | 0.71 | 1.22% |
| 2025-09-03 | 5.90 | 5.93 | 5.80 | 5.83 | -0.85% | 0.69 | 1.18% |
| 2025-09-02 | 5.99 | 5.99 | 5.84 | 5.88 | -1.84% | 1.07 | 1.82% |
| 2025-09-01 | 6.11 | 6.13 | 5.92 | 5.99 | -3.07% | 1.73 | 2.89% |
| 2025-08-29 | 6.24 | 6.24 | 6.15 | 6.18 | -0.96% | 0.83 | 1.34% |
| 2025-08-28 | 6.22 | 6.27 | 6.03 | 6.24 | +0.16% | 1.48 | 2.41% |
| 2025-08-27 | 6.47 | 6.48 | 6.22 | 6.23 | -3.71% | 1.92 | 3.01% |
| 2025-08-26 | 6.52 | 6.53 | 6.46 | 6.47 | -0.77% | 1.18 | 1.82% |
| 2025-08-25 | 6.46 | 6.56 | 6.43 | 6.52 | +1.40% | 2.04 | 3.14% |
| 2025-08-22 | 6.53 | 6.55 | 6.38 | 6.43 | -0.92% | 1.86 | 2.90% |
| 2025-08-21 | 6.61 | 6.65 | 6.46 | 6.49 | -0.92% | 2.27 | 3.48% |