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 |
|---|
| 2025-06-18 | 5.45 | 5.39 | -0.09 | -1.64% | 5.38 | 5.48 | 84680 | 4583.30 | 0.85% |
| 2025-06-17 | 5.47 | 5.48 | 0.01 | 0.18% | 5.45 | 5.57 | 87239 | 4800.76 | 0.87% |
| 2025-06-16 | 5.48 | 5.47 | -0.02 | -0.36% | 5.45 | 5.55 | 118177 | 6486.60 | 1.18% |
| 2025-06-13 | 5.63 | 5.49 | -0.15 | -2.66% | 5.48 | 5.65 | 145361 | 8048.99 | 1.45% |
| 2025-06-12 | 5.66 | 5.64 | -0.02 | -0.35% | 5.60 | 5.68 | 100539 | 5664.92 | 1.01% |
| 2025-06-11 | 5.67 | 5.66 | -0.02 | -0.35% | 5.65 | 5.76 | 126859 | 7228.42 | 1.27% |
| 2025-06-10 | 5.62 | 5.68 | 0.09 | 1.61% | 5.60 | 5.85 | 268844 | 15332.54 | 2.69% |
| 2025-06-09 | 5.44 | 5.59 | 0.15 | 2.76% | 5.41 | 5.60 | 149645 | 8306.20 | 1.50% |
| 2025-06-06 | 5.40 | 5.44 | 0.03 | 0.55% | 5.40 | 5.46 | 64479 | 3502.72 | 0.64% |
| 2025-06-05 | 5.48 | 5.41 | -0.07 | -1.28% | 5.39 | 5.49 | 86527 | 4699.22 | 0.87% |
| 2025-06-04 | 5.46 | 5.48 | 0.00 | 0.00% | 5.42 | 5.49 | 95501 | 5204.01 | 0.96% |
| 2025-06-03 | 5.39 | 5.48 | 0.10 | 1.86% | 5.35 | 5.49 | 121733 | 6638.30 | 1.22% |
| 2025-05-30 | 5.40 | 5.38 | -0.01 | -0.19% | 5.36 | 5.43 | 83122 | 4479.47 | 0.83% |
| 2025-05-29 | 5.34 | 5.39 | 0.05 | 0.94% | 5.31 | 5.44 | 103469 | 5581.83 | 1.04% |
| 2025-05-28 | 5.44 | 5.34 | -0.08 | -1.48% | 5.33 | 5.44 | 85312 | 4569.35 | 0.85% |
| 2025-05-27 | 5.36 | 5.42 | 0.07 | 1.31% | 5.32 | 5.43 | 113207 | 6093.55 | 1.13% |
| 2025-05-26 | 5.41 | 5.35 | -0.07 | -1.29% | 5.32 | 5.42 | 89430 | 4794.81 | 0.89% |
| 2025-05-23 | 5.36 | 5.42 | 0.08 | 1.50% | 5.32 | 5.53 | 169106 | 9211.16 | 1.69% |
| 2025-05-22 | 5.45 | 5.34 | -0.13 | -2.38% | 5.32 | 5.46 | 128044 | 6876.06 | 1.28% |
| 2025-05-21 | 5.37 | 5.47 | 0.09 | 1.67% | 5.35 | 5.48 | 153940 | 8382.78 | 1.54% |
| 2025-05-20 | 5.31 | 5.38 | 0.07 | 1.32% | 5.29 | 5.39 | 107660 | 5768.29 | 1.08% |
| 2025-05-19 | 5.25 | 5.31 | 0.06 | 1.14% | 5.25 | 5.31 | 103430 | 5471.50 | 1.03% |
| 2025-05-16 | 5.23 | 5.25 | 0.01 | 0.19% | 5.22 | 5.27 | 88875 | 4661.25 | 0.89% |
| 2025-05-15 | 5.23 | 5.24 | -0.02 | -0.38% | 5.21 | 5.30 | 94667 | 4971.30 | 0.95% |
| 2025-05-14 | 5.23 | 5.26 | 0.01 | 0.19% | 5.21 | 5.26 | 87708 | 4592.74 | 0.88% |
| 2025-05-13 | 5.29 | 5.25 | -0.01 | -0.19% | 5.20 | 5.30 | 111363 | 5832.86 | 1.11% |
| 2025-05-12 | 5.19 | 5.26 | 0.09 | 1.74% | 5.14 | 5.31 | 161960 | 8445.07 | 1.62% |
| 2025-05-09 | 5.10 | 5.17 | 0.07 | 1.37% | 5.10 | 5.22 | 174885 | 9032.08 | 1.75% |
| 2025-05-08 | 5.10 | 5.10 | -0.03 | -0.58% | 5.07 | 5.13 | 106568 | 5436.11 | 1.07% |
| 2025-05-07 | 5.14 | 5.13 | 0.00 | 0.00% | 5.09 | 5.17 | 158554 | 8136.13 | 1.59% |
| 2025-05-06 | 5.05 | 5.13 | 0.08 | 1.58% | 5.00 | 5.14 | 223215 | 11320.41 | 2.23% |
| 2025-04-30 | 5.00 | 5.05 | 0.11 | 2.23% | 4.96 | 5.13 | 403243 | 20364.80 | 4.03% |
| 2025-04-29 | 4.69 | 4.94 | 0.45 | 10.02% | 4.69 | 4.94 | 174730 | 8541.42 | 1.75% |
| 2025-04-28 | 4.59 | 4.49 | -0.11 | -2.39% | 4.47 | 4.59 | 74452 | 3357.30 | 0.74% |
| 2025-04-25 | 4.60 | 4.60 | 0.00 | 0.00% | 4.57 | 4.62 | 45049 | 2071.68 | 0.45% |
| 2025-04-24 | 4.62 | 4.60 | -0.01 | -0.22% | 4.56 | 4.64 | 47300 | 2177.07 | 0.47% |
| 2025-04-23 | 4.64 | 4.61 | -0.02 | -0.43% | 4.60 | 4.66 | 64289 | 2970.83 | 0.64% |
| 2025-04-22 | 4.60 | 4.63 | 0.03 | 0.65% | 4.60 | 4.65 | 50905 | 2355.37 | 0.51% |
| 2025-04-21 | 4.55 | 4.60 | 0.03 | 0.66% | 4.53 | 4.60 | 39589 | 1814.09 | 0.40% |
| 2025-04-18 | 4.57 | 4.57 | -0.01 | -0.22% | 4.53 | 4.60 | 41258 | 1883.47 | 0.41% |
| 2025-04-17 | 4.52 | 4.58 | 0.06 | 1.33% | 4.51 | 4.62 | 61736 | 2829.63 | 0.62% |
| 2025-04-16 | 4.63 | 4.52 | -0.11 | -2.38% | 4.47 | 4.63 | 75356 | 3416.25 | 0.75% |
| 2025-04-15 | 4.67 | 4.63 | -0.05 | -1.07% | 4.61 | 4.68 | 47591 | 2206.22 | 0.48% |
| 2025-04-14 | 4.59 | 4.68 | 0.12 | 2.63% | 4.58 | 4.68 | 75082 | 3487.07 | 0.75% |
| 2025-04-11 | 4.56 | 4.56 | -0.03 | -0.65% | 4.54 | 4.62 | 67921 | 3109.78 | 0.68% |
| 2025-04-10 | 4.57 | 4.59 | 0.07 | 1.55% | 4.56 | 4.65 | 126543 | 5832.88 | 1.27% |
| 2025-04-09 | 4.43 | 4.52 | 0.03 | 0.67% | 4.26 | 4.55 | 119472 | 5271.27 | 1.20% |
| 2025-04-08 | 4.54 | 4.49 | -0.06 | -1.32% | 4.38 | 4.63 | 147290 | 6629.66 | 1.47% |
| 2025-04-07 | 4.89 | 4.55 | -0.50 | -9.90% | 4.55 | 4.89 | 169131 | 7833.76 | 1.69% |
| 2025-04-03 | 5.03 | 5.05 | -0.03 | -0.59% | 5.01 | 5.13 | 83538 | 4232.23 | 0.84% |
| 2025-04-02 | 5.10 | 5.08 | -0.04 | -0.78% | 5.06 | 5.12 | 48830 | 2485.41 | 0.49% |
| 2025-04-01 | 4.95 | 5.12 | 0.17 | 3.43% | 4.95 | 5.16 | 117792 | 6018.33 | 1.18% |
| 2025-03-31 | 5.06 | 4.95 | -0.12 | -2.37% | 4.92 | 5.07 | 81514 | 4060.95 | 0.82% |
| 2025-03-28 | 5.13 | 5.07 | -0.06 | -1.17% | 5.06 | 5.14 | 56752 | 2889.87 | 0.57% |
| 2025-03-27 | 5.15 | 5.13 | -0.02 | -0.39% | 5.06 | 5.16 | 69777 | 3572.60 | 0.70% |
| 2025-03-26 | 5.09 | 5.15 | 0.06 | 1.18% | 5.08 | 5.16 | 73870 | 3796.51 | 0.74% |
| 2025-03-25 | 5.05 | 5.09 | 0.04 | 0.79% | 5.03 | 5.11 | 58274 | 2955.69 | 0.58% |
| 2025-03-24 | 5.13 | 5.05 | -0.09 | -1.75% | 5.00 | 5.15 | 106749 | 5411.20 | 1.07% |
| 2025-03-21 | 5.20 | 5.14 | -0.07 | -1.34% | 5.13 | 5.22 | 87323 | 4519.69 | 0.87% |
| 2025-03-20 | 5.22 | 5.21 | -0.02 | -0.38% | 5.19 | 5.24 | 61457 | 3206.79 | 0.61% |
| 2025-03-19 | 5.25 | 5.23 | -0.02 | -0.38% | 5.22 | 5.30 | 88455 | 4649.62 | 0.88% |
| 2025-03-18 | 5.23 | 5.25 | 0.03 | 0.57% | 5.21 | 5.26 | 93186 | 4889.21 | 0.93% |
| 2025-03-17 | 5.23 | 5.22 | -0.01 | -0.19% | 5.20 | 5.24 | 86496 | 4512.99 | 0.87% |
| 2025-03-14 | 5.18 | 5.23 | 0.04 | 0.77% | 5.16 | 5.23 | 117212 | 6105.82 | 1.17% |
| 2025-03-13 | 5.23 | 5.19 | -0.05 | -0.95% | 5.12 | 5.24 | 118728 | 6141.42 | 1.19% |
| 2025-03-12 | 5.24 | 5.24 | 0.00 | 0.00% | 5.20 | 5.25 | 96863 | 5061.40 | 0.97% |
| 2025-03-11 | 5.26 | 5.24 | -0.09 | -1.69% | 5.19 | 5.27 | 136352 | 7120.50 | 1.36% |
| 2025-03-10 | 5.29 | 5.33 | 0.09 | 1.72% | 5.29 | 5.38 | 207215 | 11058.01 | 2.07% |
| 2025-03-07 | 5.27 | 5.24 | -0.04 | -0.76% | 5.20 | 5.32 | 153400 | 8048.45 | 1.53% |
| 2025-03-06 | 5.29 | 5.28 | 0.03 | 0.57% | 5.22 | 5.29 | 172609 | 9064.67 | 1.73% |
| 2025-03-05 | 5.32 | 5.25 | -0.06 | -1.13% | 5.22 | 5.39 | 195826 | 10313.75 | 1.96% |
| 2025-03-04 | 5.35 | 5.31 | -0.07 | -1.30% | 5.26 | 5.36 | 234916 | 12444.52 | 2.35% |
| 2025-03-03 | 5.49 | 5.38 | -0.13 | -2.36% | 5.30 | 5.50 | 524099 | 28269.00 | 5.24% |
| 2025-02-28 | 5.10 | 5.51 | 0.50 | 9.98% | 5.10 | 5.51 | 432001 | 23351.80 | 4.32% |
| 2025-02-27 | 5.02 | 5.01 | -0.01 | -0.20% | 4.94 | 5.05 | 83598 | 4174.28 | 0.84% |
| 2025-02-26 | 5.03 | 5.02 | 0.00 | 0.00% | 4.98 | 5.07 | 75152 | 3769.42 | 0.75% |
| 2025-02-25 | 5.06 | 5.02 | -0.07 | -1.38% | 5.00 | 5.08 | 64197 | 3235.99 | 0.64% |
| 2025-02-24 | 5.06 | 5.09 | 0.00 | 0.00% | 5.05 | 5.13 | 74998 | 3819.58 | 0.75% |
| 2025-02-21 | 5.11 | 5.09 | -0.06 | -1.17% | 5.06 | 5.19 | 79616 | 4059.85 | 0.80% |
| 2025-02-20 | 5.08 | 5.15 | 0.09 | 1.78% | 5.05 | 5.20 | 87443 | 4503.45 | 0.87% |
深证大盘股票行情在线 K线走势图
