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 |
|---|
| 2025-08-01 | 6.38 | 6.45 | 0.08 | 1.26% | 6.38 | 6.55 | 202110 | 13065.81 | 2.02% |
| 2025-07-31 | 6.45 | 6.37 | -0.07 | -1.09% | 6.35 | 6.49 | 178664 | 11477.96 | 1.79% |
| 2025-07-30 | 6.45 | 6.44 | -0.03 | -0.46% | 6.37 | 6.50 | 168800 | 10883.02 | 1.69% |
| 2025-07-29 | 6.47 | 6.47 | -0.01 | -0.15% | 6.35 | 6.51 | 163212 | 10478.62 | 1.63% |
| 2025-07-28 | 6.51 | 6.48 | -0.01 | -0.15% | 6.43 | 6.56 | 177139 | 11481.57 | 1.77% |
| 2025-07-25 | 6.53 | 6.49 | 0.02 | 0.31% | 6.45 | 6.58 | 159256 | 10370.51 | 1.59% |
| 2025-07-24 | 6.40 | 6.47 | 0.07 | 1.09% | 6.36 | 6.48 | 159433 | 10233.13 | 1.59% |
| 2025-07-23 | 6.49 | 6.40 | -0.12 | -1.84% | 6.38 | 6.54 | 191781 | 12378.56 | 1.92% |
| 2025-07-22 | 6.46 | 6.52 | 0.07 | 1.09% | 6.39 | 6.56 | 242881 | 15730.43 | 2.43% |
| 2025-07-21 | 6.27 | 6.45 | 0.22 | 3.53% | 6.26 | 6.47 | 267316 | 17135.33 | 2.67% |
| 2025-07-18 | 6.22 | 6.23 | 0.02 | 0.32% | 6.16 | 6.29 | 167705 | 10404.00 | 1.68% |
| 2025-07-17 | 6.06 | 6.21 | 0.13 | 2.14% | 6.05 | 6.22 | 195212 | 11976.88 | 1.95% |
| 2025-07-16 | 5.96 | 6.08 | 0.12 | 2.01% | 5.87 | 6.10 | 252401 | 15185.39 | 2.52% |
| 2025-07-15 | 6.08 | 5.96 | -0.33 | -5.25% | 5.82 | 6.08 | 422341 | 25031.16 | 4.22% |
| 2025-07-14 | 6.22 | 6.29 | 0.07 | 1.13% | 6.19 | 6.32 | 156758 | 9798.84 | 1.57% |
| 2025-07-11 | 6.22 | 6.22 | 0.00 | 0.00% | 6.19 | 6.29 | 152960 | 9511.29 | 1.53% |
| 2025-07-10 | 6.18 | 6.22 | 0.01 | 0.16% | 6.17 | 6.32 | 236089 | 14739.73 | 2.36% |
| 2025-07-09 | 6.00 | 6.21 | 0.20 | 3.33% | 5.96 | 6.31 | 308202 | 19055.80 | 3.08% |
| 2025-07-08 | 5.96 | 6.01 | 0.03 | 0.50% | 5.94 | 6.06 | 160233 | 9611.86 | 1.60% |
| 2025-07-07 | 5.94 | 5.98 | 0.07 | 1.18% | 5.93 | 6.16 | 257834 | 15565.93 | 2.58% |
| 2025-07-04 | 5.92 | 5.91 | -0.01 | -0.17% | 5.89 | 5.99 | 190609 | 11318.44 | 1.91% |
| 2025-07-03 | 5.85 | 5.92 | 0.11 | 1.89% | 5.82 | 5.95 | 196813 | 11625.83 | 1.97% |
| 2025-07-02 | 5.74 | 5.81 | 0.06 | 1.04% | 5.71 | 5.85 | 155331 | 9000.06 | 1.55% |
| 2025-07-01 | 5.60 | 5.75 | 0.15 | 2.68% | 5.60 | 5.75 | 131734 | 7521.77 | 1.32% |
| 2025-06-30 | 5.58 | 5.60 | 0.02 | 0.36% | 5.57 | 5.63 | 70894 | 3968.43 | 0.71% |
| 2025-06-27 | 5.55 | 5.58 | 0.05 | 0.90% | 5.52 | 5.59 | 71355 | 3969.44 | 0.71% |
| 2025-06-26 | 5.56 | 5.53 | -0.03 | -0.54% | 5.52 | 5.62 | 69876 | 3878.17 | 0.70% |
| 2025-06-25 | 5.62 | 5.56 | -0.02 | -0.36% | 5.50 | 5.62 | 94896 | 5261.96 | 0.95% |
| 2025-06-24 | 5.45 | 5.58 | 0.15 | 2.76% | 5.43 | 5.60 | 104633 | 5790.97 | 1.05% |
| 2025-06-23 | 5.34 | 5.43 | 0.08 | 1.50% | 5.29 | 5.44 | 101479 | 5452.39 | 1.02% |
| 2025-06-20 | 5.31 | 5.35 | 0.03 | 0.56% | 5.29 | 5.40 | 77782 | 4172.51 | 0.78% |
| 2025-06-19 | 5.38 | 5.32 | -0.07 | -1.30% | 5.27 | 5.40 | 112462 | 5986.23 | 1.12% |
| 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% |
深证大盘股票行情在线 K线走势图
