蓝帆医疗(002382)股票行情
蓝帆医疗(002382)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-19 | 5.55 | 5.68 | 0.16 | 2.90% | 5.48 | 5.68 | 143552 | 8037.42 | 1.44% |
| 2025-12-18 | 5.54 | 5.52 | -0.03 | -0.54% | 5.52 | 5.66 | 126037 | 7043.78 | 1.26% |
| 2025-12-17 | 5.50 | 5.55 | -0.02 | -0.36% | 5.46 | 5.58 | 137472 | 7589.67 | 1.38% |
| 2025-12-16 | 5.78 | 5.57 | -0.15 | -2.62% | 5.52 | 5.81 | 335437 | 18981.06 | 3.36% |
| 2025-12-15 | 5.31 | 5.72 | 0.52 | 10.00% | 5.31 | 5.72 | 249718 | 14105.10 | 2.50% |
| 2025-12-12 | 5.24 | 5.20 | 0.01 | 0.19% | 5.18 | 5.25 | 52672 | 2744.13 | 0.53% |
| 2025-12-11 | 5.33 | 5.19 | -0.15 | -2.81% | 5.18 | 5.35 | 109857 | 5763.78 | 1.10% |
| 2025-12-10 | 5.40 | 5.34 | -0.06 | -1.11% | 5.32 | 5.40 | 57837 | 3095.99 | 0.58% |
| 2025-12-09 | 5.44 | 5.40 | -0.04 | -0.74% | 5.40 | 5.45 | 49697 | 2692.56 | 0.50% |
| 2025-12-08 | 5.50 | 5.44 | -0.05 | -0.91% | 5.43 | 5.51 | 69422 | 3790.22 | 0.69% |
| 2025-12-05 | 5.48 | 5.49 | 0.03 | 0.55% | 5.41 | 5.50 | 61796 | 3366.63 | 0.62% |
| 2025-12-04 | 5.58 | 5.46 | -0.14 | -2.50% | 5.45 | 5.63 | 85562 | 4706.56 | 0.86% |
| 2025-12-03 | 5.66 | 5.60 | -0.04 | -0.71% | 5.59 | 5.67 | 69278 | 3897.20 | 0.69% |
| 2025-12-02 | 5.70 | 5.64 | -0.05 | -0.88% | 5.60 | 5.70 | 71206 | 4013.73 | 0.71% |
| 2025-12-01 | 5.73 | 5.69 | -0.04 | -0.70% | 5.67 | 5.75 | 64896 | 3705.83 | 0.65% |
| 2025-11-28 | 5.74 | 5.73 | -0.02 | -0.35% | 5.64 | 5.74 | 76556 | 4358.14 | 0.77% |
| 2025-11-27 | 5.61 | 5.75 | 0.14 | 2.50% | 5.58 | 5.83 | 151094 | 8661.02 | 1.51% |
| 2025-11-26 | 5.68 | 5.61 | -0.04 | -0.71% | 5.60 | 5.76 | 74045 | 4206.85 | 0.74% |
| 2025-11-25 | 5.70 | 5.65 | -0.04 | -0.70% | 5.65 | 5.75 | 66009 | 3761.71 | 0.66% |
| 2025-11-24 | 5.58 | 5.69 | 0.11 | 1.97% | 5.58 | 5.77 | 101664 | 5777.69 | 1.02% |
| 2025-11-21 | 5.80 | 5.58 | -0.24 | -4.12% | 5.55 | 5.82 | 144253 | 8150.95 | 1.44% |
| 2025-11-20 | 5.75 | 5.82 | 0.09 | 1.57% | 5.71 | 5.84 | 95209 | 5499.48 | 0.95% |
| 2025-11-19 | 5.80 | 5.73 | -0.06 | -1.04% | 5.69 | 5.81 | 94962 | 5458.75 | 0.95% |
| 2025-11-18 | 5.85 | 5.79 | -0.06 | -1.03% | 5.75 | 5.87 | 83039 | 4805.66 | 0.83% |
| 2025-11-17 | 5.94 | 5.85 | -0.08 | -1.35% | 5.82 | 5.95 | 113039 | 6620.29 | 1.13% |
| 2025-11-14 | 5.86 | 5.93 | 0.06 | 1.02% | 5.84 | 5.95 | 107417 | 6352.73 | 1.07% |
| 2025-11-13 | 5.81 | 5.87 | 0.05 | 0.86% | 5.76 | 5.88 | 103042 | 5997.07 | 1.03% |
| 2025-11-12 | 5.77 | 5.82 | 0.05 | 0.87% | 5.75 | 5.88 | 138989 | 8100.58 | 1.39% |
| 2025-11-11 | 5.74 | 5.77 | 0.03 | 0.52% | 5.68 | 5.78 | 93678 | 5385.11 | 0.94% |
| 2025-11-10 | 5.62 | 5.74 | 0.13 | 2.32% | 5.61 | 5.75 | 106522 | 6079.30 | 1.07% |
| 2025-11-07 | 5.53 | 5.61 | 0.07 | 1.26% | 5.51 | 5.63 | 89616 | 5008.19 | 0.90% |
| 2025-11-06 | 5.56 | 5.54 | 0.00 | 0.00% | 5.48 | 5.56 | 72360 | 3994.50 | 0.72% |
| 2025-11-05 | 5.45 | 5.54 | 0.07 | 1.28% | 5.41 | 5.56 | 76828 | 4234.80 | 0.77% |
| 2025-11-04 | 5.51 | 5.47 | -0.04 | -0.73% | 5.42 | 5.53 | 74349 | 4065.37 | 0.74% |
| 2025-11-03 | 5.51 | 5.51 | 0.01 | 0.18% | 5.47 | 5.53 | 73958 | 4067.60 | 0.74% |
| 2025-10-31 | 5.42 | 5.50 | -0.02 | -0.36% | 5.37 | 5.51 | 117587 | 6409.72 | 1.18% |
| 2025-10-30 | 5.55 | 5.52 | -0.02 | -0.36% | 5.51 | 5.58 | 59508 | 3296.70 | 0.60% |
| 2025-10-29 | 5.61 | 5.54 | -0.06 | -1.07% | 5.50 | 5.61 | 73956 | 4088.73 | 0.74% |
| 2025-10-28 | 5.63 | 5.60 | -0.02 | -0.36% | 5.59 | 5.66 | 51739 | 2908.84 | 0.52% |
| 2025-10-27 | 5.67 | 5.62 | -0.02 | -0.35% | 5.59 | 5.68 | 76730 | 4310.79 | 0.77% |
| 2025-10-24 | 5.71 | 5.64 | -0.08 | -1.40% | 5.63 | 5.72 | 57656 | 3265.68 | 0.58% |
| 2025-10-23 | 5.68 | 5.72 | 0.03 | 0.53% | 5.63 | 5.73 | 55584 | 3153.29 | 0.56% |
| 2025-10-22 | 5.71 | 5.69 | -0.02 | -0.35% | 5.66 | 5.73 | 62530 | 3561.32 | 0.63% |
| 2025-10-21 | 5.74 | 5.71 | 0.03 | 0.53% | 5.67 | 5.75 | 79399 | 4533.80 | 0.79% |
| 2025-10-20 | 5.53 | 5.68 | 0.18 | 3.27% | 5.52 | 5.78 | 156520 | 8886.36 | 1.57% |
| 2025-10-17 | 5.58 | 5.50 | -0.08 | -1.43% | 5.49 | 5.61 | 74140 | 4114.82 | 0.74% |
| 2025-10-16 | 5.60 | 5.58 | -0.02 | -0.36% | 5.56 | 5.66 | 69473 | 3892.44 | 0.69% |
| 2025-10-15 | 5.59 | 5.60 | 0.00 | 0.00% | 5.54 | 5.63 | 67020 | 3748.59 | 0.67% |
| 2025-10-14 | 5.53 | 5.60 | 0.08 | 1.45% | 5.52 | 5.62 | 92818 | 5179.09 | 0.93% |
| 2025-10-13 | 5.50 | 5.52 | -0.09 | -1.60% | 5.38 | 5.53 | 95498 | 5220.22 | 0.96% |
| 2025-10-10 | 5.60 | 5.61 | 0.01 | 0.18% | 5.57 | 5.65 | 75221 | 4224.81 | 0.75% |
| 2025-10-09 | 5.63 | 5.60 | -0.01 | -0.18% | 5.53 | 5.65 | 79247 | 4415.52 | 0.79% |
| 2025-09-30 | 5.57 | 5.61 | 0.06 | 1.08% | 5.54 | 5.63 | 65659 | 3671.51 | 0.66% |
| 2025-09-29 | 5.55 | 5.55 | 0.01 | 0.18% | 5.44 | 5.57 | 74904 | 4128.43 | 0.75% |
| 2025-09-26 | 5.57 | 5.54 | -0.03 | -0.54% | 5.51 | 5.59 | 52940 | 2936.28 | 0.53% |
| 2025-09-25 | 5.63 | 5.57 | -0.06 | -1.07% | 5.55 | 5.68 | 70251 | 3936.03 | 0.70% |
| 2025-09-24 | 5.58 | 5.63 | 0.02 | 0.36% | 5.57 | 5.65 | 69300 | 3894.94 | 0.69% |
| 2025-09-23 | 5.71 | 5.61 | -0.09 | -1.58% | 5.51 | 5.72 | 97186 | 5415.65 | 0.97% |
| 2025-09-22 | 5.76 | 5.70 | -0.06 | -1.04% | 5.66 | 5.79 | 67901 | 3877.17 | 0.68% |
| 2025-09-19 | 5.81 | 5.76 | -0.06 | -1.03% | 5.74 | 5.86 | 68639 | 3963.32 | 0.69% |
| 2025-09-18 | 5.91 | 5.82 | -0.09 | -1.52% | 5.78 | 5.93 | 113596 | 6660.59 | 1.14% |
| 2025-09-17 | 5.95 | 5.91 | -0.04 | -0.67% | 5.88 | 5.98 | 81209 | 4812.94 | 0.81% |
| 2025-09-16 | 5.83 | 5.95 | 0.12 | 2.06% | 5.81 | 5.95 | 107817 | 6338.29 | 1.08% |
| 2025-09-15 | 5.91 | 5.83 | -0.07 | -1.19% | 5.79 | 5.91 | 104022 | 6062.17 | 1.04% |
| 2025-09-12 | 5.93 | 5.90 | -0.04 | -0.67% | 5.87 | 5.94 | 85671 | 5057.16 | 0.86% |
| 2025-09-11 | 5.90 | 5.94 | 0.00 | 0.00% | 5.83 | 5.95 | 78129 | 4599.94 | 0.78% |
| 2025-09-10 | 5.89 | 5.94 | 0.04 | 0.68% | 5.83 | 5.95 | 92104 | 5416.17 | 0.92% |
| 2025-09-09 | 6.08 | 5.90 | -0.17 | -2.80% | 5.89 | 6.08 | 130507 | 7768.67 | 1.31% |
| 2025-09-08 | 5.94 | 6.07 | 0.15 | 2.53% | 5.92 | 6.15 | 155939 | 9457.51 | 1.56% |
| 2025-09-05 | 5.84 | 5.92 | 0.09 | 1.54% | 5.73 | 5.94 | 148478 | 8686.33 | 1.49% |
| 2025-09-04 | 5.82 | 5.83 | 0.00 | 0.00% | 5.76 | 5.89 | 122228 | 7132.57 | 1.22% |
| 2025-09-03 | 5.90 | 5.83 | -0.05 | -0.85% | 5.80 | 5.93 | 118241 | 6924.61 | 1.18% |
| 2025-09-02 | 5.99 | 5.88 | -0.11 | -1.84% | 5.84 | 5.99 | 181645 | 10721.81 | 1.82% |
| 2025-09-01 | 6.11 | 5.99 | -0.19 | -3.07% | 5.92 | 6.13 | 288423 | 17274.10 | 2.89% |
| 2025-08-29 | 6.24 | 6.18 | -0.06 | -0.96% | 6.15 | 6.24 | 133867 | 8272.61 | 1.34% |
| 2025-08-28 | 6.22 | 6.24 | 0.01 | 0.16% | 6.03 | 6.27 | 240701 | 14834.63 | 2.41% |
| 2025-08-27 | 6.47 | 6.23 | -0.24 | -3.71% | 6.22 | 6.48 | 301281 | 19159.03 | 3.01% |
| 2025-08-26 | 6.52 | 6.47 | -0.05 | -0.77% | 6.46 | 6.53 | 181546 | 11777.82 | 1.82% |
| 2025-08-25 | 6.46 | 6.52 | 0.09 | 1.40% | 6.43 | 6.56 | 314262 | 20390.94 | 3.14% |
| 2025-08-22 | 6.53 | 6.43 | -0.06 | -0.92% | 6.38 | 6.55 | 289438 | 18598.04 | 2.90% |
深证大盘股票行情在线 K线走势图
蓝帆医疗(002382)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
